MBII - Marrone Bio Innovations, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20191.62001.66001.57001.59001.5900269,700
Sep 12, 20191.54001.73001.49001.62001.6200523,000
Sep 11, 20191.64001.65001.58001.59001.5900223,600
Sep 10, 20191.55001.68001.53001.60001.6000259,800
Sep 09, 20191.46001.60001.46001.57001.5700222,300
Sep 06, 20191.42001.60001.42001.46001.4600189,300
Sep 05, 20191.47001.52001.42001.42001.420073,700
Sep 04, 20191.48001.48001.42001.46001.460054,800
Sep 03, 20191.36001.49001.35001.47001.4700124,200
Aug 30, 20191.39001.39001.32001.37001.370072,400
Aug 29, 20191.30001.40001.29001.39001.3900165,400
Aug 28, 20191.26001.32001.23001.31001.310047,900
Aug 27, 20191.30001.30001.21001.25001.2500259,600
Aug 26, 20191.32001.32001.28001.29001.290093,900
Aug 23, 20191.30001.33001.30001.30001.300048,500
Aug 22, 20191.35001.35001.29001.30001.3000156,100
Aug 21, 20191.35001.40001.33001.34001.340051,100
Aug 20, 20191.32001.39001.32001.36001.360044,100
Aug 19, 20191.36001.38001.30001.32001.320098,100
Aug 16, 20191.34001.40001.32001.34001.340064,600
Aug 15, 20191.46001.47001.34001.34001.340092,300
Aug 14, 20191.38001.51001.38001.47001.4700204,500
Aug 13, 20191.28001.44001.28001.41001.4100102,200
Aug 12, 20191.32001.35001.29001.30001.300063,500
Aug 09, 20191.35001.36001.30001.30001.3000269,100
Aug 08, 20191.40001.46001.35001.40001.4000115,200
Aug 07, 20191.31001.40001.31001.34001.340090,500
Aug 06, 20191.26001.35001.26001.32001.3200111,000
Aug 05, 20191.29001.32001.25001.26001.2600142,600
Aug 02, 20191.33001.33001.25001.28001.2800161,400
Aug 01, 20191.32001.39001.32001.33001.330036,200
Jul 31, 20191.37001.39001.33001.33001.330089,000
Jul 30, 20191.34001.40001.32001.38001.380070,200
Jul 29, 20191.37001.38001.32001.34001.340052,300
Jul 26, 20191.33001.38001.32001.37001.3700110,400
Jul 25, 20191.37001.37001.30001.32001.3200129,900
Jul 24, 20191.37001.42001.35001.38001.380041,900
Jul 23, 20191.35001.39001.34001.37001.3700131,200
Jul 22, 20191.42001.42001.30001.34001.3400189,200
Jul 19, 20191.40001.46001.39001.42001.420046,000
Jul 18, 20191.42001.46001.38001.41001.4100121,500
Jul 17, 20191.43001.46001.42001.42001.420068,700
Jul 16, 20191.45001.48001.42001.44001.440088,100
Jul 15, 20191.50001.50001.45001.45001.450042,600
Jul 12, 20191.49001.50001.46001.47001.470064,600
Jul 11, 20191.50001.50001.44001.46001.460050,600
Jul 10, 20191.49001.50001.44001.50001.500062,000
Jul 09, 20191.50001.50001.47001.49001.490028,600
Jul 08, 20191.46001.55001.45001.51001.510095,700
Jul 05, 20191.42001.46001.42001.45001.450033,600
Jul 03, 20191.47001.48001.40001.42001.420053,700
Jul 02, 20191.44001.50001.43001.45001.450048,100
Jul 01, 20191.50001.52001.44001.45001.450082,600
Jun 28, 20191.45001.53001.42001.50001.5000269,700
Jun 27, 20191.44001.45001.41001.45001.450077,200
Jun 26, 20191.41001.44001.40001.43001.430066,200
Jun 25, 20191.44001.49001.38001.40001.4000107,000
Jun 24, 20191.48001.52001.43001.43001.4300114,000
Jun 21, 20191.48001.53001.48001.50001.5000122,400
Jun 20, 20191.44001.55001.44001.50001.5000164,400
Jun 19, 20191.46001.46001.42001.44001.440053,100
Jun 18, 20191.43001.46001.42001.46001.460031,400
Jun 17, 20191.47001.52001.39001.42001.420082,500
Jun 14, 20191.48001.53001.44001.45001.4500106,800
Jun 13, 20191.41001.50001.41001.48001.480055,600
Jun 12, 20191.45001.48001.41001.43001.4300121,200
Jun 11, 20191.43001.49001.41001.46001.4600108,500
Jun 10, 20191.46001.49001.42001.43001.4300111,600
Jun 07, 20191.45001.50001.44001.46001.460053,700
Jun 06, 20191.49001.49001.40001.43001.4300162,300
Jun 05, 20191.52001.54001.43001.47001.470072,300
Jun 04, 20191.51001.62001.50001.52001.520095,400
Jun 03, 20191.54001.57001.43001.48001.4800140,700
May 31, 20191.55001.57001.51001.54001.5400123,400
May 30, 20191.54001.64001.54001.56001.5600114,800
May 29, 20191.61001.67001.51001.54001.5400209,300
May 28, 20191.65001.70001.59001.61001.6100116,300
May 24, 20191.70001.78001.62001.65001.650066,600
May 23, 20191.78001.80001.66001.68001.6800294,100
May 22, 20191.80001.81001.75001.79001.7900163,100
May 21, 20191.83001.85001.76001.80001.8000185,400
May 20, 20191.84001.92001.77001.81001.8100689,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...