Metabolix Inc $0.52

down -0.08


30/7/2014 03:59 PM  |  NASDAQ : MBLX  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBLX historical data

Date Open High Low Close Volume
7/30/20140.610.620.500.52422,027
7/29/20140.620.620.600.6039,176
7/28/20140.650.680.590.6614,616
7/25/20140.600.680.500.68105,690
7/24/20140.680.740.610.6988,628
7/23/20140.700.760.660.6762,598
7/22/20140.600.780.600.70308,770
7/21/20140.530.600.530.59130,278
7/18/20140.570.600.500.55239,824
7/17/20140.670.670.570.62146,936
7/16/20140.680.760.670.6765,248
7/15/20140.830.830.680.70109,148
7/14/20140.810.810.780.8119,277
7/11/20140.800.840.800.8418,859
7/10/20140.780.800.770.8031,351
7/9/20140.820.820.760.7683,536
7/8/20140.880.880.760.7757,736
7/7/20140.880.880.790.82182,253
7/3/20140.860.890.860.8819,678
7/2/20140.890.900.840.8964,571
7/1/20140.900.920.900.9017,387
6/30/20140.830.900.810.8782,639
6/27/20140.920.940.810.81161,099
6/26/20140.920.950.920.9423,545
6/25/20140.930.950.920.9418,020
6/24/20140.950.950.920.9344,589
6/23/20140.960.960.900.9156,405
6/20/20140.950.980.950.9686,495
6/19/20140.910.970.890.9483,512
6/18/20140.910.910.890.9133,692
6/17/20140.900.900.890.9043,964
6/16/20140.880.900.880.886,751
6/13/20140.910.930.900.9014,758
6/12/20140.860.930.840.9048,437
6/11/20140.880.920.870.8943,754
6/10/20140.880.880.870.8721,039
6/9/20140.900.900.870.8817,636
6/6/20140.840.880.840.88170,032
6/5/20140.810.850.810.8494,253
6/4/20140.830.840.830.8429,520
6/3/20140.840.840.830.8351,532
6/2/20140.830.840.820.8215,653
5/30/20140.790.850.790.8228,283
5/29/20140.830.830.790.8223,015
5/28/20140.850.860.770.8068,356
5/27/20140.860.890.750.80187,966
5/23/20140.820.900.820.85193,100
5/22/20140.840.900.840.87160,140
5/21/20140.910.910.830.8488,746
5/20/20140.930.940.870.93119,181
5/19/20141.011.010.920.9576,263
5/16/20141.001.091.001.0184,462
5/15/20141.131.160.960.98123,757
5/14/20141.171.171.121.1757,981
5/13/20141.111.191.091.17122,457
5/12/20141.071.111.071.0871,568
5/9/20141.051.091.051.0627,858
5/8/20141.041.071.041.0533,276
5/7/20141.011.061.011.0555,082
5/6/20141.081.081.021.0233,110
5/5/20141.081.091.011.0580,360
5/2/20141.061.161.041.0936,604
5/1/20141.011.061.001.0543,988
4/30/20141.021.051.001.0335,297
4/29/20141.021.051.001.0530,801
4/28/20140.951.020.921.0085,357
4/25/20140.920.970.910.9224,109
4/24/20140.940.970.910.9531,361
4/23/20140.920.970.920.9462,450
4/22/20140.900.970.890.94125,344
4/21/20140.900.940.900.90126,022
4/17/20140.950.970.900.9471,645
4/16/20141.011.010.940.95105,075
4/15/20141.051.050.970.97200,644
4/14/20141.161.161.031.03184,810
4/11/20141.191.191.131.1777,059
4/10/20141.201.231.201.2018,148
4/9/20141.181.241.121.1931,349
4/8/20141.131.201.121.1836,447
4/7/20141.201.221.141.1493,965
4/4/20141.271.291.191.2057,417
4/3/20141.281.301.251.2820,999
4/2/20141.301.301.221.2660,537
4/1/20141.301.321.231.2843,087
3/31/20141.201.301.121.30152,655
3/28/20141.231.281.101.20405,500
3/27/20141.381.401.341.40120,596
3/26/20141.421.451.341.36115,468
3/25/20141.401.481.401.4073,340
3/24/20141.491.491.401.4243,618
3/21/20141.511.531.451.49101,693
3/20/20141.441.491.421.4793,072
3/19/20141.601.631.421.49351,502
3/18/20141.421.671.411.58891,367
3/17/20141.401.451.381.3962,124
3/14/20141.411.421.351.3768,304
3/13/20141.451.541.361.45302,382
3/12/20141.481.481.381.4082,416
3/11/20141.311.481.311.44231,995
3/10/20141.311.341.281.3467,059
Trading Center