$0.76 0.00 (%) Metabolix Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/20150.740.790.740.76112,934
4/23/20150.770.810.760.7655,784
4/22/20150.750.820.730.8079,282
4/21/20150.750.800.700.7855,638
4/20/20150.800.800.740.7435,742
4/17/20150.810.810.700.7724,034
4/16/20150.830.830.710.7944,850
4/15/20150.760.840.750.80123,428
4/14/20150.690.790.690.73186,241
4/13/20150.690.700.670.7059,944
4/10/20150.640.700.640.7069,295
4/9/20150.630.640.620.648,045
4/8/20150.640.640.620.6313,771
4/7/20150.610.660.610.6440,127
4/6/20150.660.660.610.6159,085
4/2/20150.630.650.610.6358,657
4/1/20150.610.640.610.6327,255
3/31/20150.640.650.620.6231,036
3/30/20150.630.650.630.6338,391
3/27/20150.620.650.610.6150,536
3/26/20150.610.630.600.6017,859
3/25/20150.660.660.600.6182,862
3/24/20150.620.650.590.60178,296
3/23/20150.650.650.590.59180,821
3/20/20150.800.830.650.65135,973
3/19/20150.770.850.770.80104,045
3/18/20150.790.810.750.7748,829
3/17/20150.780.810.750.7958,481
3/16/20150.740.780.740.7545,508
3/13/20150.800.800.710.77104,815
3/12/20150.720.840.720.81167,953
3/11/20150.780.790.710.72200,041
3/10/20150.770.800.770.7873,701
3/9/20150.830.850.800.82123,134
3/6/20150.910.910.820.8587,474
3/5/20151.101.100.830.86332,620
3/4/20151.051.060.870.97979,678
3/3/20150.821.280.791.054,074,018
3/2/20150.680.690.550.67170,762
2/27/20150.610.650.580.65164,751
2/26/20150.500.610.490.54331,922
2/25/20150.520.550.480.48347,861
2/24/20150.470.590.460.58994,490
2/23/20150.450.470.430.4648,767
2/20/20150.480.480.450.4525,353
2/19/20150.460.480.450.4519,800
2/18/20150.480.480.450.4541,664
2/17/20150.430.470.430.4318,997
2/13/20150.450.460.400.4419,988
2/12/20150.480.480.410.4633,973
2/11/20150.480.480.450.4830,394
2/10/20150.450.480.420.4832,250
2/9/20150.450.450.440.4533,756
2/6/20150.430.440.390.4320,058
2/5/20150.420.430.390.4117,262
2/4/20150.420.420.400.4221,084
2/3/20150.420.430.390.4373,998
2/2/20150.440.440.400.408,252
1/30/20150.430.460.420.4316,305
1/29/20150.410.460.400.4263,252
1/28/20150.430.450.430.4328,533
1/27/20150.490.490.450.4556,685
1/26/20150.440.490.430.4978,692
1/23/20150.430.440.420.43107,871
1/22/20150.420.440.400.4258,379
1/21/20150.430.450.400.41318,784
1/20/20150.540.540.440.46168,537
1/16/20150.480.540.470.4897,424
1/15/20150.460.480.440.4882,861
1/14/20150.440.470.410.4256,837
1/13/20150.420.480.420.4446,800
1/12/20150.470.470.420.4565,737
1/9/20150.440.480.420.4760,004
1/8/20150.390.400.390.4058,993
1/7/20150.420.450.380.3884,208
1/6/20150.380.440.370.4218,297
1/5/20150.410.490.380.3870,808
1/2/20150.400.490.400.42106,992
12/31/20140.310.450.300.41825,197
12/30/20140.360.360.330.34230,067
12/29/20140.360.400.310.37209,440
12/26/20140.360.400.350.36137,944
12/24/20140.350.400.350.3828,202
12/23/20140.400.420.360.41242,951
12/22/20140.350.400.350.38167,110
12/19/20140.470.500.310.31464,650
12/18/20140.460.480.440.48134,527
12/17/20140.420.470.390.45197,371
12/16/20140.400.430.350.43132,192
12/15/20140.340.450.340.43148,905
12/12/20140.320.390.320.37136,499
12/11/20140.370.400.300.30150,019
12/10/20140.500.500.250.37871,601
12/9/20140.450.490.450.4775,963
12/8/20140.460.510.420.50193,516
12/5/20140.510.510.440.4991,379
12/4/20140.500.520.480.5119,650
12/3/20140.500.530.470.49214,812
12/2/20140.500.530.500.5252,143
12/1/20140.540.540.480.5290,385
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center