Mail

MBII - Marrone Bio Innovations, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 13, 2019	1.6200	1.6600	1.5700	1.5900	1.5900	269,700
Sep 12, 2019	1.5400	1.7300	1.4900	1.6200	1.6200	523,000
Sep 11, 2019	1.6400	1.6500	1.5800	1.5900	1.5900	223,600
Sep 10, 2019	1.5500	1.6800	1.5300	1.6000	1.6000	259,800
Sep 09, 2019	1.4600	1.6000	1.4600	1.5700	1.5700	222,300
Sep 06, 2019	1.4200	1.6000	1.4200	1.4600	1.4600	189,300
Sep 05, 2019	1.4700	1.5200	1.4200	1.4200	1.4200	73,700
Sep 04, 2019	1.4800	1.4800	1.4200	1.4600	1.4600	54,800
Sep 03, 2019	1.3600	1.4900	1.3500	1.4700	1.4700	124,200
Aug 30, 2019	1.3900	1.3900	1.3200	1.3700	1.3700	72,400
Aug 29, 2019	1.3000	1.4000	1.2900	1.3900	1.3900	165,400
Aug 28, 2019	1.2600	1.3200	1.2300	1.3100	1.3100	47,900
Aug 27, 2019	1.3000	1.3000	1.2100	1.2500	1.2500	259,600
Aug 26, 2019	1.3200	1.3200	1.2800	1.2900	1.2900	93,900
Aug 23, 2019	1.3000	1.3300	1.3000	1.3000	1.3000	48,500
Aug 22, 2019	1.3500	1.3500	1.2900	1.3000	1.3000	156,100
Aug 21, 2019	1.3500	1.4000	1.3300	1.3400	1.3400	51,100
Aug 20, 2019	1.3200	1.3900	1.3200	1.3600	1.3600	44,100
Aug 19, 2019	1.3600	1.3800	1.3000	1.3200	1.3200	98,100
Aug 16, 2019	1.3400	1.4000	1.3200	1.3400	1.3400	64,600
Aug 15, 2019	1.4600	1.4700	1.3400	1.3400	1.3400	92,300
Aug 14, 2019	1.3800	1.5100	1.3800	1.4700	1.4700	204,500
Aug 13, 2019	1.2800	1.4400	1.2800	1.4100	1.4100	102,200
Aug 12, 2019	1.3200	1.3500	1.2900	1.3000	1.3000	63,500
Aug 09, 2019	1.3500	1.3600	1.3000	1.3000	1.3000	269,100
Aug 08, 2019	1.4000	1.4600	1.3500	1.4000	1.4000	115,200
Aug 07, 2019	1.3100	1.4000	1.3100	1.3400	1.3400	90,500
Aug 06, 2019	1.2600	1.3500	1.2600	1.3200	1.3200	111,000
Aug 05, 2019	1.2900	1.3200	1.2500	1.2600	1.2600	142,600
Aug 02, 2019	1.3300	1.3300	1.2500	1.2800	1.2800	161,400
Aug 01, 2019	1.3200	1.3900	1.3200	1.3300	1.3300	36,200
Jul 31, 2019	1.3700	1.3900	1.3300	1.3300	1.3300	89,000
Jul 30, 2019	1.3400	1.4000	1.3200	1.3800	1.3800	70,200
Jul 29, 2019	1.3700	1.3800	1.3200	1.3400	1.3400	52,300
Jul 26, 2019	1.3300	1.3800	1.3200	1.3700	1.3700	110,400
Jul 25, 2019	1.3700	1.3700	1.3000	1.3200	1.3200	129,900
Jul 24, 2019	1.3700	1.4200	1.3500	1.3800	1.3800	41,900
Jul 23, 2019	1.3500	1.3900	1.3400	1.3700	1.3700	131,200
Jul 22, 2019	1.4200	1.4200	1.3000	1.3400	1.3400	189,200
Jul 19, 2019	1.4000	1.4600	1.3900	1.4200	1.4200	46,000
Jul 18, 2019	1.4200	1.4600	1.3800	1.4100	1.4100	121,500
Jul 17, 2019	1.4300	1.4600	1.4200	1.4200	1.4200	68,700
Jul 16, 2019	1.4500	1.4800	1.4200	1.4400	1.4400	88,100
Jul 15, 2019	1.5000	1.5000	1.4500	1.4500	1.4500	42,600
Jul 12, 2019	1.4900	1.5000	1.4600	1.4700	1.4700	64,600
Jul 11, 2019	1.5000	1.5000	1.4400	1.4600	1.4600	50,600
Jul 10, 2019	1.4900	1.5000	1.4400	1.5000	1.5000	62,000
Jul 09, 2019	1.5000	1.5000	1.4700	1.4900	1.4900	28,600
Jul 08, 2019	1.4600	1.5500	1.4500	1.5100	1.5100	95,700
Jul 05, 2019	1.4200	1.4600	1.4200	1.4500	1.4500	33,600
Jul 03, 2019	1.4700	1.4800	1.4000	1.4200	1.4200	53,700
Jul 02, 2019	1.4400	1.5000	1.4300	1.4500	1.4500	48,100
Jul 01, 2019	1.5000	1.5200	1.4400	1.4500	1.4500	82,600
Jun 28, 2019	1.4500	1.5300	1.4200	1.5000	1.5000	269,700
Jun 27, 2019	1.4400	1.4500	1.4100	1.4500	1.4500	77,200
Jun 26, 2019	1.4100	1.4400	1.4000	1.4300	1.4300	66,200
Jun 25, 2019	1.4400	1.4900	1.3800	1.4000	1.4000	107,000
Jun 24, 2019	1.4800	1.5200	1.4300	1.4300	1.4300	114,000
Jun 21, 2019	1.4800	1.5300	1.4800	1.5000	1.5000	122,400
Jun 20, 2019	1.4400	1.5500	1.4400	1.5000	1.5000	164,400
Jun 19, 2019	1.4600	1.4600	1.4200	1.4400	1.4400	53,100
Jun 18, 2019	1.4300	1.4600	1.4200	1.4600	1.4600	31,400
Jun 17, 2019	1.4700	1.5200	1.3900	1.4200	1.4200	82,500
Jun 14, 2019	1.4800	1.5300	1.4400	1.4500	1.4500	106,800
Jun 13, 2019	1.4100	1.5000	1.4100	1.4800	1.4800	55,600
Jun 12, 2019	1.4500	1.4800	1.4100	1.4300	1.4300	121,200
Jun 11, 2019	1.4300	1.4900	1.4100	1.4600	1.4600	108,500
Jun 10, 2019	1.4600	1.4900	1.4200	1.4300	1.4300	111,600
Jun 07, 2019	1.4500	1.5000	1.4400	1.4600	1.4600	53,700
Jun 06, 2019	1.4900	1.4900	1.4000	1.4300	1.4300	162,300
Jun 05, 2019	1.5200	1.5400	1.4300	1.4700	1.4700	72,300
Jun 04, 2019	1.5100	1.6200	1.5000	1.5200	1.5200	95,400
Jun 03, 2019	1.5400	1.5700	1.4300	1.4800	1.4800	140,700
May 31, 2019	1.5500	1.5700	1.5100	1.5400	1.5400	123,400
May 30, 2019	1.5400	1.6400	1.5400	1.5600	1.5600	114,800
May 29, 2019	1.6100	1.6700	1.5100	1.5400	1.5400	209,300
May 28, 2019	1.6500	1.7000	1.5900	1.6100	1.6100	116,300
May 24, 2019	1.7000	1.7800	1.6200	1.6500	1.6500	66,600
May 23, 2019	1.7800	1.8000	1.6600	1.6800	1.6800	294,100
May 22, 2019	1.8000	1.8100	1.7500	1.7900	1.7900	163,100
May 21, 2019	1.8300	1.8500	1.7600	1.8000	1.8000	185,400
May 20, 2019	1.8400	1.9200	1.7700	1.8100	1.8100	689,300
May 17, 2019	1.7400	1.9000	1.7100	1.8400	1.8400	549,200
May 16, 2019	1.7000	1.7800	1.7000	1.7500	1.7500	370,600
May 15, 2019	1.6800	1.7000	1.6500	1.6900	1.6900	170,900
May 14, 2019	1.6700	1.7000	1.6600	1.6900	1.6900	163,900
May 13, 2019	1.7000	1.7500	1.5500	1.6500	1.6500	353,700
May 10, 2019	1.6400	1.7200	1.6000	1.7200	1.7200	284,800
May 09, 2019	1.5500	1.5700	1.5400	1.5400	1.5400	50,100
May 08, 2019	1.5200	1.5600	1.5100	1.5500	1.5500	46,900
May 07, 2019	1.5300	1.5300	1.5000	1.5100	1.5100	94,300
May 06, 2019	1.5200	1.5600	1.5000	1.5400	1.5400	47,700
May 03, 2019	1.5300	1.5700	1.5200	1.5400	1.5400	86,800
May 02, 2019	1.5400	1.5700	1.5200	1.5200	1.5200	42,300
May 01, 2019	1.6100	1.6100	1.5200	1.5400	1.5400	96,400
Apr 30, 2019	1.6000	1.6200	1.6000	1.6100	1.6100	83,200
Apr 29, 2019	1.6000	1.6400	1.6000	1.6200	1.6200	77,300
Apr 26, 2019	1.6000	1.6600	1.6000	1.6200	1.6200	73,300
Apr 25, 2019	1.6100	1.6400	1.6000	1.6100	1.6100	42,900
Apr 24, 2019	1.6400	1.6400	1.6000	1.6200	1.6200	54,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...