MBII - Marrone Bio Innovations, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20201.08001.08001.03001.03501.035011,147
May 29, 20201.04001.08001.02001.07001.0700100,900
May 28, 20201.00001.06000.97001.05001.050086,600
May 27, 20201.05001.05000.89000.97000.9700350,300
May 26, 20201.08001.08001.01001.03001.0300200,800
May 22, 20201.11001.14001.06001.09001.0900244,500
May 21, 20201.10001.14001.05001.11001.1100370,800
May 20, 20201.10001.12001.06001.10001.1000205,200
May 19, 20201.08001.11001.06001.10001.1000120,500
May 18, 20201.05001.13001.03001.07001.0700236,100
May 15, 20201.14001.15001.02001.08001.0800413,000
May 14, 20201.04001.10000.97001.10001.1000781,600
May 13, 20200.93001.04000.88001.04001.0400730,400
May 12, 20200.91001.03000.91000.93000.9300312,000
May 11, 20201.00001.05000.98000.98000.9800393,600
May 08, 20200.96001.00000.91001.00001.0000298,800
May 07, 20200.99001.00000.91000.96000.9600349,700
May 06, 20200.89001.00000.84000.97000.9700342,600
May 05, 20200.71000.96000.71000.86000.8600829,700
May 04, 20200.69000.73000.69000.71000.7100247,000
May 01, 20200.74000.79000.70000.71000.7100276,200
Apr 30, 20200.87000.88000.72000.73000.7300495,300
Apr 29, 20200.82000.88000.80000.83000.8300397,600
Apr 28, 20200.75000.90000.72000.77000.7700224,500
Apr 27, 20200.70000.75000.68000.72000.7200196,300
Apr 24, 20200.70000.71000.67000.70000.700072,000
Apr 23, 20200.70000.80000.68000.69000.6900212,200
Apr 22, 20200.65000.70000.65000.69000.6900169,800
Apr 21, 20200.67000.67000.65000.66000.6600208,100
Apr 20, 20200.69000.69000.67000.67000.6700165,800
Apr 17, 20200.63000.79000.63000.69000.6900541,700
Apr 16, 20200.64000.66000.61000.63000.6300194,300
Apr 15, 20200.67000.69000.61000.63000.6300348,400
Apr 14, 20200.68000.69000.67000.67000.6700319,400
Apr 13, 20200.70000.70000.64000.68000.6800228,300
Apr 09, 20200.71000.72000.68000.70000.7000232,600
Apr 08, 20200.72000.72000.67000.69000.6900194,400
Apr 07, 20200.75000.80000.66000.69000.6900217,900
Apr 06, 20200.67000.70000.63000.70000.7000141,600
Apr 03, 20200.70000.72000.63000.65000.6500301,200
Apr 02, 20200.70000.72000.66000.71000.7100217,000
Apr 01, 20200.82000.82000.70000.70000.7000228,300
Mar 31, 20200.79000.83000.75000.82000.8200159,400
Mar 30, 20200.88000.88000.77000.80000.8000175,900
Mar 27, 20200.95000.95000.80000.84000.840087,900
Mar 26, 20201.00001.05000.85000.96000.9600173,900
Mar 25, 20200.90000.95000.87000.95000.9500107,100
Mar 24, 20200.88000.99000.75000.89000.8900262,900
Mar 23, 20200.97001.08000.68000.79000.7900250,200
Mar 20, 20200.72000.96000.72000.84000.8400442,700
Mar 19, 20200.73000.75000.65000.71000.7100346,100
Mar 18, 20200.88000.90000.72000.73000.7300195,600
Mar 17, 20200.73000.90000.72000.88000.8800311,600
Mar 16, 20200.72001.00000.67000.72000.7200222,800
Mar 13, 20200.80000.87000.72000.80000.8000231,200
Mar 12, 20200.83000.85000.72000.80000.8000275,000
Mar 11, 20200.92000.92000.84000.86000.8600180,600
Mar 10, 20200.93000.98000.85000.93000.9300196,900
Mar 09, 20201.03001.03000.85000.90000.9000445,400
Mar 06, 20201.06001.07001.02001.03001.030099,900
Mar 05, 20201.06001.10001.03001.04001.040083,900
Mar 04, 20201.13001.14001.05001.07001.0700119,700
Mar 03, 20201.14001.17001.12001.12001.1200150,400
Mar 02, 20201.13001.16001.12001.13001.130098,300
Feb 28, 20201.12001.20001.12001.13001.1300103,400
Feb 27, 20201.14001.17001.13001.14001.1400108,300
Feb 26, 20201.14001.18001.14001.14001.1400102,100
Feb 25, 20201.22001.24001.14001.16001.160046,200
Feb 24, 20201.23001.24001.17001.23001.230066,000
Feb 21, 20201.26001.27001.19001.24001.2400147,400
Feb 20, 20201.23001.26001.20001.25001.2500119,000
Feb 19, 20201.20001.24001.20001.23001.230088,300
Feb 18, 20201.26001.26001.20001.23001.2300105,900
Feb 14, 20201.28001.29001.22001.23001.230094,400
Feb 13, 20201.16001.25001.15001.25001.2500185,800
Feb 12, 20201.15001.17001.12001.14001.1400787,000
Feb 11, 20201.15001.17001.14001.14001.140044,500
Feb 10, 20201.18001.18001.12001.14001.140069,100
Feb 07, 20201.18001.22001.18001.18001.1800134,400
Feb 06, 20201.17001.20001.16001.18001.180073,400
Feb 05, 20201.16001.18001.14001.17001.170055,500
Feb 04, 20201.17001.21001.15001.15001.150085,100
Feb 03, 20201.13001.19001.12001.16001.1600160,500
Jan 31, 20201.20001.22001.15001.15001.1500166,100
Jan 30, 20201.21001.22001.17001.20001.200070,900
Jan 29, 20201.22001.23001.20001.21001.210056,900
Jan 28, 20201.22001.23001.17001.21001.2100115,100
Jan 27, 20201.22001.23001.17001.20001.2000129,400
Jan 24, 20201.18001.23001.17001.22001.220068,700
Jan 23, 20201.17001.20001.17001.18001.180044,900
Jan 22, 20201.20001.23001.17001.20001.2000114,000
Jan 21, 20201.15001.25001.12001.21001.2100173,600
Jan 17, 20201.10001.17001.09001.15001.1500228,700
Jan 16, 20201.07001.10001.06001.08001.0800130,900
Jan 15, 20201.07001.10001.06001.06001.060097,900
Jan 14, 20201.08001.11001.05001.06001.0600224,900
Jan 13, 20201.04001.07001.03001.03001.0300128,600
Jan 10, 20201.06001.09001.03001.05001.0500148,500
Jan 09, 20201.14001.14001.06001.07001.0700109,400
Jan 08, 20201.15001.16001.08001.09001.0900103,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...