MBII - Marrone Bio Innovations, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20191.84001.92001.77001.81001.8100689,314
May 17, 20191.74001.90001.71001.84001.8400549,200
May 16, 20191.70001.78001.70001.75001.7500370,600
May 15, 20191.68001.70001.65001.69001.6900170,900
May 14, 20191.67001.70001.66001.69001.6900163,900
May 13, 20191.70001.75001.55001.65001.6500353,700
May 10, 20191.64001.72001.60001.72001.7200284,800
May 09, 20191.55001.57001.54001.54001.540050,100
May 08, 20191.52001.56001.51001.55001.550046,900
May 07, 20191.53001.53001.50001.51001.510094,300
May 06, 20191.52001.56001.50001.54001.540047,700
May 03, 20191.53001.57001.52001.54001.540086,800
May 02, 20191.54001.57001.52001.52001.520042,300
May 01, 20191.61001.61001.52001.54001.540096,400
Apr 30, 20191.60001.62001.60001.61001.610083,200
Apr 29, 20191.60001.64001.60001.62001.620077,300
Apr 26, 20191.60001.66001.60001.62001.620073,300
Apr 25, 20191.61001.64001.60001.61001.610042,900
Apr 24, 20191.64001.64001.60001.62001.620054,600
Apr 23, 20191.58001.67001.58001.63001.6300110,800
Apr 22, 20191.63001.63001.58001.59001.590062,300
Apr 18, 20191.66001.70001.59001.62001.6200136,600
Apr 17, 20191.60001.69001.57001.64001.6400253,700
Apr 16, 20191.55001.60001.51001.59001.590096,400
Apr 15, 20191.55001.56001.50001.55001.550081,200
Apr 12, 20191.48001.55001.48001.54001.5400176,100
Apr 11, 20191.44001.53001.41001.48001.4800117,000
Apr 10, 20191.64001.67001.41001.43001.4300817,800
Apr 09, 20191.44001.47001.41001.42001.420061,400
Apr 08, 20191.46001.47001.41001.44001.440062,800
Apr 05, 20191.41001.45001.41001.44001.440052,600
Apr 04, 20191.44001.47001.41001.43001.430089,100
Apr 03, 20191.47001.47001.41001.42001.420065,000
Apr 02, 20191.44001.49001.39001.45001.4500164,700
Apr 01, 20191.53001.53001.42001.45001.4500248,800
Mar 29, 20191.65001.67001.53001.53001.5300191,700
Mar 28, 20191.64001.65001.61001.64001.640066,700
Mar 27, 20191.64001.67001.62001.65001.650057,000
Mar 26, 20191.64001.65001.61001.65001.650073,000
Mar 25, 20191.57001.64001.57001.64001.640059,600
Mar 22, 20191.62001.65001.57001.59001.5900120,000
Mar 21, 20191.57001.65001.57001.62001.6200132,600
Mar 20, 20191.64001.64001.57001.57001.5700110,600
Mar 19, 20191.69001.69001.63001.63001.6300126,400
Mar 18, 20191.65001.70001.61001.68001.6800149,100
Mar 15, 20191.65001.65001.54001.65001.6500380,100
Mar 14, 20191.63001.69001.60001.67001.670087,400
Mar 13, 20191.64001.65001.60001.62001.620096,100
Mar 12, 20191.64001.64001.61001.64001.640057,000
Mar 11, 20191.62001.65001.56001.63001.630075,800
Mar 08, 20191.64001.65001.60001.62001.620065,000
Mar 07, 20191.59001.67001.56001.63001.630099,100
Mar 06, 20191.59001.62001.56001.58001.580050,300
Mar 05, 20191.58001.64001.57001.59001.5900102,800
Mar 04, 20191.65001.70001.57001.60001.6000144,000
Mar 01, 20191.66001.68001.60001.64001.640081,900
Feb 28, 20191.64001.65001.61001.63001.630091,000
Feb 27, 20191.56001.64001.56001.62001.620071,600
Feb 26, 20191.72001.72001.55001.55001.5500127,700
Feb 25, 20191.64001.74001.61001.70001.7000214,400
Feb 22, 20191.59001.64001.58001.60001.600088,300
Feb 21, 20191.56001.62001.55001.57001.570035,900
Feb 20, 20191.60001.65001.54001.56001.5600109,700
Feb 19, 20191.59001.63001.56001.59001.5900130,000
Feb 15, 20191.48001.59001.48001.58001.5800187,100
Feb 14, 20191.49001.55001.47001.48001.480053,600
Feb 13, 20191.50001.55001.47001.49001.490097,500
Feb 12, 20191.54001.54001.43001.45001.4500142,500
Feb 11, 20191.45001.55001.41001.51001.510090,000
Feb 08, 20191.47001.49001.42001.45001.450073,800
Feb 07, 20191.44001.47001.38001.45001.450038,200
Feb 06, 20191.46001.50001.38001.46001.460092,700
Feb 05, 20191.47001.51001.43001.44001.440056,600
Feb 04, 20191.50001.51001.46001.46001.460081,600
Feb 01, 20191.55001.57001.49001.50001.500036,700
Jan 31, 20191.46001.55001.43001.53001.5300102,200
Jan 30, 20191.41001.45001.40001.45001.450080,800
Jan 29, 20191.37001.42001.36001.39001.390060,600
Jan 28, 20191.44001.44001.32001.38001.3800115,600
Jan 25, 20191.39001.48001.38001.42001.4200107,300
Jan 24, 20191.38001.40001.35001.37001.370037,700
Jan 23, 20191.32001.40001.32001.36001.360072,800
Jan 22, 20191.36001.37001.28001.31001.3100143,200
Jan 18, 20191.36001.41001.34001.36001.3600130,900
Jan 17, 20191.38001.40001.31001.36001.3600142,700
Jan 16, 20191.39001.40001.35001.38001.380079,800
Jan 15, 20191.38001.40001.36001.39001.390093,700
Jan 14, 20191.45001.45001.35001.35001.3500115,200
Jan 11, 20191.48001.51001.40001.44001.4400110,100
Jan 10, 20191.48001.52001.47001.50001.500057,700
Jan 09, 20191.53001.53001.47001.48001.480073,900
Jan 08, 20191.52001.54001.48001.51001.510045,300
Jan 07, 20191.49001.52001.46001.51001.5100122,800
Jan 04, 20191.46001.54001.43001.49001.4900138,300
Jan 03, 20191.49001.49001.43001.44001.4400115,500
Jan 02, 20191.47001.50001.45001.49001.490061,300
Dec 31, 20181.45001.55001.42001.47001.4700267,300
Dec 28, 20181.50001.54001.40001.45001.4500215,500
Dec 27, 20181.60001.63001.46001.50001.5000216,200
Dec 26, 20181.52001.70001.50001.60001.6000294,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...