$0.40 0.00 (%) Metabolix Inc - NASDAQ

Sep. 26, 2016 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBLX historical data

Date Open High Low Close Volume
9/26/20160.400.420.360.4040,773
9/23/20160.350.410.350.4050,639
9/22/20160.400.400.320.3898,266
9/21/20160.380.410.330.40260,788
9/20/20160.320.430.320.36340,767
9/19/20160.340.340.310.3145,855
9/16/20160.290.340.280.3448,315
9/15/20160.300.320.260.3066,549
9/14/20160.300.320.300.3032,738
9/13/20160.340.340.290.3098,874
9/12/20160.340.360.320.3295,793
9/9/20160.330.360.320.32119,456
9/8/20160.370.380.350.36176,816
9/7/20160.390.400.360.3663,421
9/6/20160.410.430.350.3740,864
9/2/20160.430.430.390.4212,461
9/1/20160.420.430.380.4020,844
8/31/20160.390.430.370.4352,420
8/30/20160.400.410.370.4159,431
8/29/20160.430.440.400.4367,080
8/26/20160.440.450.410.4460,856
8/25/20160.400.460.400.44137,434
8/24/20160.500.500.400.42180,284
8/23/20160.650.650.450.46959,120
8/22/20160.400.410.370.3939,390
8/19/20160.390.420.380.3966,326
8/18/20160.410.420.370.4066,226
8/17/20160.400.430.380.4139,160
8/16/20160.460.460.400.4090,998
8/15/20160.450.480.420.4539,625
8/12/20160.440.470.420.4644,806
8/11/20160.420.480.410.4527,414
8/10/20160.450.470.450.4619,274
8/9/20160.470.500.430.4597,846
8/8/20160.480.550.470.4796,321
8/5/20160.460.560.450.48241,099
8/4/20160.450.560.400.47165,540
8/3/20160.500.500.430.4440,444
8/2/20160.550.560.430.45106,126
8/1/20160.580.640.540.5471,800
7/29/20160.750.800.560.59186,865
7/28/20160.730.770.710.7329,670
7/27/20160.750.780.710.75130,809
7/26/20160.750.850.740.75188,827
7/25/20160.780.790.700.77189,932
7/22/20160.820.820.700.80191,821
7/21/20160.850.850.750.8048,222
7/20/20160.790.840.790.84698
7/19/20160.760.850.760.8425,402
7/18/20160.790.810.790.796,207
7/15/20160.850.850.720.769,836
7/14/20160.850.850.800.837,954
7/13/20160.830.850.800.854,466
7/12/20160.800.850.800.838,968
7/11/20160.800.860.780.8314,838
7/8/20160.870.870.780.8035,744
7/7/20160.790.860.790.867,592
7/6/20160.860.880.800.8711,793
7/5/20160.820.820.820.82228
7/1/20160.850.880.840.8512,383
6/30/20160.850.900.820.8312,797
6/29/20160.890.890.820.8413,257
6/28/20160.840.840.740.8231,424
6/27/20160.940.940.830.851,545
6/24/20160.710.930.710.9237,804
6/23/20160.720.830.720.8027,035
6/22/20160.750.770.660.7284,813
6/21/20160.900.900.700.7344,697
6/20/20161.001.000.790.8360,010
6/17/20160.870.970.850.9248,150
6/16/20160.800.940.750.8895,021
6/15/20160.710.800.710.7681,248
6/14/20160.600.730.600.7052,458
6/13/20160.580.600.570.6024,457
6/10/20160.620.670.540.5647,602
6/9/20160.660.660.600.6141,180
6/8/20160.720.720.600.64113,119
6/7/20160.770.770.710.7210,878
6/6/20160.750.800.720.7522,773
6/3/20160.810.820.750.7722,451
6/2/20160.850.850.790.8022,905
6/1/20160.850.850.720.8325,262
5/31/20160.810.880.730.8045,604
5/27/20160.810.890.780.7865,089
5/26/20160.820.860.810.8112,901
5/25/20160.840.850.810.8224,339
5/24/20160.860.890.800.8579,691
5/23/20160.800.870.800.82107,903
5/20/20160.810.910.630.8292,138
5/19/20160.961.030.880.8993,503
5/18/20160.951.100.950.95136,826
5/17/20161.131.440.960.9798,427
5/16/20161.391.461.121.1742,000
5/13/20161.451.451.351.356,702
5/12/20161.451.491.451.452,285
5/11/20161.411.451.391.423,902
5/10/20161.421.501.391.402,435
5/9/20161.491.691.381.4521,021
5/6/20161.461.541.461.541,346
5/5/20161.551.551.461.469,217
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center