$0.90 0.00 (%) Metabolix Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBLX historical data

Date Open High Low Close Volume
9/22/20141.001.010.900.90109,798
9/19/20140.881.010.861.01612,510
9/18/20140.850.870.770.85113,991
9/17/20140.850.900.810.8374,644
9/16/20140.940.950.820.84144,199
9/15/20140.991.010.870.87162,830
9/12/20141.011.020.960.9861,136
9/11/20140.951.030.861.01399,267
9/10/20141.071.070.920.95319,568
9/9/20141.121.160.971.00783,668
9/8/20141.061.511.061.162,926,324
9/5/20140.851.100.841.05615,514
9/4/20140.760.900.760.86427,468
9/3/20140.750.780.740.77493,072
9/2/20140.720.750.700.74214,873
8/29/20140.710.710.680.6999,184
8/28/20140.680.690.650.6890,292
8/27/20140.720.740.690.6975,222
8/26/20140.650.670.640.6724,130
8/25/20140.650.670.590.6694,591
8/22/20140.650.660.560.6542,561
8/21/20140.650.670.640.6511,666
8/20/20140.650.660.650.6519,323
8/19/20140.650.660.640.6415,825
8/18/20140.650.650.630.6415,593
8/15/20140.650.670.630.6482,552
8/14/20140.650.670.650.6535,891
8/13/20140.620.690.620.6696,368
8/12/20140.650.670.620.6574,991
8/11/20140.620.720.600.65146,340
8/8/20140.540.650.520.6099,605
8/7/20140.600.620.540.55240,126
8/6/20140.540.550.520.55182,005
8/5/20140.410.590.410.52216,028
8/4/20140.430.500.360.46424,657
8/1/20140.500.500.400.43347,048
7/31/20140.550.550.450.50247,365
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center