Mail

MBII - Marrone Bio Innovations, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2020	1.0800	1.0800	1.0300	1.0350	1.0350	11,147
May 29, 2020	1.0400	1.0800	1.0200	1.0700	1.0700	100,900
May 28, 2020	1.0000	1.0600	0.9700	1.0500	1.0500	86,600
May 27, 2020	1.0500	1.0500	0.8900	0.9700	0.9700	350,300
May 26, 2020	1.0800	1.0800	1.0100	1.0300	1.0300	200,800
May 22, 2020	1.1100	1.1400	1.0600	1.0900	1.0900	244,500
May 21, 2020	1.1000	1.1400	1.0500	1.1100	1.1100	370,800
May 20, 2020	1.1000	1.1200	1.0600	1.1000	1.1000	205,200
May 19, 2020	1.0800	1.1100	1.0600	1.1000	1.1000	120,500
May 18, 2020	1.0500	1.1300	1.0300	1.0700	1.0700	236,100
May 15, 2020	1.1400	1.1500	1.0200	1.0800	1.0800	413,000
May 14, 2020	1.0400	1.1000	0.9700	1.1000	1.1000	781,600
May 13, 2020	0.9300	1.0400	0.8800	1.0400	1.0400	730,400
May 12, 2020	0.9100	1.0300	0.9100	0.9300	0.9300	312,000
May 11, 2020	1.0000	1.0500	0.9800	0.9800	0.9800	393,600
May 08, 2020	0.9600	1.0000	0.9100	1.0000	1.0000	298,800
May 07, 2020	0.9900	1.0000	0.9100	0.9600	0.9600	349,700
May 06, 2020	0.8900	1.0000	0.8400	0.9700	0.9700	342,600
May 05, 2020	0.7100	0.9600	0.7100	0.8600	0.8600	829,700
May 04, 2020	0.6900	0.7300	0.6900	0.7100	0.7100	247,000
May 01, 2020	0.7400	0.7900	0.7000	0.7100	0.7100	276,200
Apr 30, 2020	0.8700	0.8800	0.7200	0.7300	0.7300	495,300
Apr 29, 2020	0.8200	0.8800	0.8000	0.8300	0.8300	397,600
Apr 28, 2020	0.7500	0.9000	0.7200	0.7700	0.7700	224,500
Apr 27, 2020	0.7000	0.7500	0.6800	0.7200	0.7200	196,300
Apr 24, 2020	0.7000	0.7100	0.6700	0.7000	0.7000	72,000
Apr 23, 2020	0.7000	0.8000	0.6800	0.6900	0.6900	212,200
Apr 22, 2020	0.6500	0.7000	0.6500	0.6900	0.6900	169,800
Apr 21, 2020	0.6700	0.6700	0.6500	0.6600	0.6600	208,100
Apr 20, 2020	0.6900	0.6900	0.6700	0.6700	0.6700	165,800
Apr 17, 2020	0.6300	0.7900	0.6300	0.6900	0.6900	541,700
Apr 16, 2020	0.6400	0.6600	0.6100	0.6300	0.6300	194,300
Apr 15, 2020	0.6700	0.6900	0.6100	0.6300	0.6300	348,400
Apr 14, 2020	0.6800	0.6900	0.6700	0.6700	0.6700	319,400
Apr 13, 2020	0.7000	0.7000	0.6400	0.6800	0.6800	228,300
Apr 09, 2020	0.7100	0.7200	0.6800	0.7000	0.7000	232,600
Apr 08, 2020	0.7200	0.7200	0.6700	0.6900	0.6900	194,400
Apr 07, 2020	0.7500	0.8000	0.6600	0.6900	0.6900	217,900
Apr 06, 2020	0.6700	0.7000	0.6300	0.7000	0.7000	141,600
Apr 03, 2020	0.7000	0.7200	0.6300	0.6500	0.6500	301,200
Apr 02, 2020	0.7000	0.7200	0.6600	0.7100	0.7100	217,000
Apr 01, 2020	0.8200	0.8200	0.7000	0.7000	0.7000	228,300
Mar 31, 2020	0.7900	0.8300	0.7500	0.8200	0.8200	159,400
Mar 30, 2020	0.8800	0.8800	0.7700	0.8000	0.8000	175,900
Mar 27, 2020	0.9500	0.9500	0.8000	0.8400	0.8400	87,900
Mar 26, 2020	1.0000	1.0500	0.8500	0.9600	0.9600	173,900
Mar 25, 2020	0.9000	0.9500	0.8700	0.9500	0.9500	107,100
Mar 24, 2020	0.8800	0.9900	0.7500	0.8900	0.8900	262,900
Mar 23, 2020	0.9700	1.0800	0.6800	0.7900	0.7900	250,200
Mar 20, 2020	0.7200	0.9600	0.7200	0.8400	0.8400	442,700
Mar 19, 2020	0.7300	0.7500	0.6500	0.7100	0.7100	346,100
Mar 18, 2020	0.8800	0.9000	0.7200	0.7300	0.7300	195,600
Mar 17, 2020	0.7300	0.9000	0.7200	0.8800	0.8800	311,600
Mar 16, 2020	0.7200	1.0000	0.6700	0.7200	0.7200	222,800
Mar 13, 2020	0.8000	0.8700	0.7200	0.8000	0.8000	231,200
Mar 12, 2020	0.8300	0.8500	0.7200	0.8000	0.8000	275,000
Mar 11, 2020	0.9200	0.9200	0.8400	0.8600	0.8600	180,600
Mar 10, 2020	0.9300	0.9800	0.8500	0.9300	0.9300	196,900
Mar 09, 2020	1.0300	1.0300	0.8500	0.9000	0.9000	445,400
Mar 06, 2020	1.0600	1.0700	1.0200	1.0300	1.0300	99,900
Mar 05, 2020	1.0600	1.1000	1.0300	1.0400	1.0400	83,900
Mar 04, 2020	1.1300	1.1400	1.0500	1.0700	1.0700	119,700
Mar 03, 2020	1.1400	1.1700	1.1200	1.1200	1.1200	150,400
Mar 02, 2020	1.1300	1.1600	1.1200	1.1300	1.1300	98,300
Feb 28, 2020	1.1200	1.2000	1.1200	1.1300	1.1300	103,400
Feb 27, 2020	1.1400	1.1700	1.1300	1.1400	1.1400	108,300
Feb 26, 2020	1.1400	1.1800	1.1400	1.1400	1.1400	102,100
Feb 25, 2020	1.2200	1.2400	1.1400	1.1600	1.1600	46,200
Feb 24, 2020	1.2300	1.2400	1.1700	1.2300	1.2300	66,000
Feb 21, 2020	1.2600	1.2700	1.1900	1.2400	1.2400	147,400
Feb 20, 2020	1.2300	1.2600	1.2000	1.2500	1.2500	119,000
Feb 19, 2020	1.2000	1.2400	1.2000	1.2300	1.2300	88,300
Feb 18, 2020	1.2600	1.2600	1.2000	1.2300	1.2300	105,900
Feb 14, 2020	1.2800	1.2900	1.2200	1.2300	1.2300	94,400
Feb 13, 2020	1.1600	1.2500	1.1500	1.2500	1.2500	185,800
Feb 12, 2020	1.1500	1.1700	1.1200	1.1400	1.1400	787,000
Feb 11, 2020	1.1500	1.1700	1.1400	1.1400	1.1400	44,500
Feb 10, 2020	1.1800	1.1800	1.1200	1.1400	1.1400	69,100
Feb 07, 2020	1.1800	1.2200	1.1800	1.1800	1.1800	134,400
Feb 06, 2020	1.1700	1.2000	1.1600	1.1800	1.1800	73,400
Feb 05, 2020	1.1600	1.1800	1.1400	1.1700	1.1700	55,500
Feb 04, 2020	1.1700	1.2100	1.1500	1.1500	1.1500	85,100
Feb 03, 2020	1.1300	1.1900	1.1200	1.1600	1.1600	160,500
Jan 31, 2020	1.2000	1.2200	1.1500	1.1500	1.1500	166,100
Jan 30, 2020	1.2100	1.2200	1.1700	1.2000	1.2000	70,900
Jan 29, 2020	1.2200	1.2300	1.2000	1.2100	1.2100	56,900
Jan 28, 2020	1.2200	1.2300	1.1700	1.2100	1.2100	115,100
Jan 27, 2020	1.2200	1.2300	1.1700	1.2000	1.2000	129,400
Jan 24, 2020	1.1800	1.2300	1.1700	1.2200	1.2200	68,700
Jan 23, 2020	1.1700	1.2000	1.1700	1.1800	1.1800	44,900
Jan 22, 2020	1.2000	1.2300	1.1700	1.2000	1.2000	114,000
Jan 21, 2020	1.1500	1.2500	1.1200	1.2100	1.2100	173,600
Jan 17, 2020	1.1000	1.1700	1.0900	1.1500	1.1500	228,700
Jan 16, 2020	1.0700	1.1000	1.0600	1.0800	1.0800	130,900
Jan 15, 2020	1.0700	1.1000	1.0600	1.0600	1.0600	97,900
Jan 14, 2020	1.0800	1.1100	1.0500	1.0600	1.0600	224,900
Jan 13, 2020	1.0400	1.0700	1.0300	1.0300	1.0300	128,600
Jan 10, 2020	1.0600	1.0900	1.0300	1.0500	1.0500	148,500
Jan 09, 2020	1.1400	1.1400	1.0600	1.0700	1.0700	109,400
Jan 08, 2020	1.1500	1.1600	1.0800	1.0900	1.0900	103,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...