$1.31 +0.06 (%) Metabolix Inc - NASDAQ

Feb. 11, 2016 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBLX historical data

Date Open High Low Close Volume
2/10/20161.241.341.241.251,913
2/9/20161.251.421.181.2713,932
2/8/20161.231.271.231.253,820
2/5/20161.201.251.171.2222,857
2/4/20161.221.221.161.188,657
2/3/20161.241.241.131.2427,139
2/2/20161.071.231.071.2040,336
2/1/20160.901.040.881.0431,037
1/29/20161.021.030.860.8670,492
1/28/20161.071.090.980.9838,383
1/27/20161.131.151.061.0943,094
1/26/20161.161.161.131.1314,560
1/25/20161.231.231.151.1518,572
1/22/20161.221.261.201.228,738
1/21/20161.231.251.211.213,589
1/20/20161.101.271.041.1616,106
1/19/20161.171.201.131.1315,525
1/15/20161.321.321.121.1522,687
1/14/20161.271.321.261.329,795
1/13/20161.331.331.261.305,878
1/12/20161.411.411.291.3210,343
1/11/20161.431.431.331.336,634
1/8/20161.451.481.441.441,001
1/7/20161.491.491.431.4414,718
1/6/20161.511.511.431.476,499
1/5/20161.481.501.431.5011,767
1/4/20161.491.541.421.4817,432
12/31/20151.491.541.431.5415,245
12/30/20151.461.501.451.476,772
12/29/20151.511.541.451.516,260
12/28/20151.591.591.361.5354,165
12/24/20151.701.701.481.5024,397
12/23/20151.571.701.571.5943,384
12/22/20151.611.611.571.589,074
12/21/20151.651.701.601.6130,389
12/18/20151.901.981.661.74204,347
12/17/20151.622.021.452.0248,355
12/16/20151.801.891.361.65233,015
12/15/20151.351.751.251.75266,413
12/14/20151.491.491.311.3219,415
12/11/20151.441.591.401.4540,868
12/10/20151.531.621.421.4339,199
12/9/20151.531.601.531.5522,908
12/8/20151.731.731.531.5429,745
12/7/20151.941.941.721.7314,986
12/4/20151.961.961.911.942,024
12/3/20151.922.001.921.936,811
12/2/20152.032.031.912.0022,894
12/1/20152.062.101.962.1040,235
11/30/20152.182.182.032.0714,745
11/27/20151.972.191.922.1620,824
11/25/20151.982.021.941.956,161
11/24/20152.092.161.922.0021,514
11/23/20151.952.191.912.1626,575
11/20/20152.172.191.992.1824,017
11/19/20152.122.432.022.1424,691
11/18/20151.852.701.822.1073,906
11/17/20151.971.971.821.8211,010
11/16/20152.102.101.851.9717,537
11/13/20152.102.152.102.1015,568
11/12/20152.222.442.062.0733,676
11/11/20152.362.512.172.3250,670
11/10/20152.682.682.152.3643,935
11/9/20152.682.682.362.6511,729
11/6/20152.362.642.302.6125,171
11/5/20152.372.452.292.3310,286
11/4/20152.542.542.192.344,328
11/3/20152.362.632.162.4129,032
11/2/20152.502.502.352.3539,948
10/30/20152.782.782.502.5622,322
10/29/20152.692.802.492.5242,641
10/28/20152.653.182.642.7928,953
10/27/20152.572.652.552.5518,870
10/26/20152.852.872.652.6526,711
10/23/20153.133.132.652.8351,694
10/22/20153.343.342.732.9523,686
10/21/20152.753.132.703.1091,757
10/20/20152.442.982.352.95140,892
10/19/20152.592.912.342.4252,994
10/16/20152.923.002.702.7536,840
10/15/20153.093.142.833.0876,998
10/14/20153.373.582.652.98164,071
10/13/20153.093.802.813.06454,306
10/12/20153.283.982.222.89497,031
10/9/20151.772.221.752.2292,614
10/8/20151.691.871.531.84174,926
10/7/20151.531.551.501.5020,119
10/6/20151.521.551.481.543,796
10/5/20151.591.671.481.5216,633
10/2/20151.551.581.501.584,235
10/1/20151.411.581.361.5510,090
9/30/20151.411.441.381.383,594
9/29/20151.511.511.321.4116,160
9/28/20151.551.601.511.539,611
9/25/20151.751.781.381.5524,558
9/24/20151.941.941.761.7623,952
9/23/20151.962.041.961.974,002
9/22/20152.062.301.971.9718,048
9/21/20152.112.162.052.0711,294
9/18/20152.002.332.002.1842,320
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center