MBII - Marrone Bio Innovations, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20191.64001.64001.57001.57001.5700100,155
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
Dec 24, 20181.62001.62001.47001.54001.5400170,200
Dec 21, 20181.50001.62001.41001.62001.6200504,400
Dec 20, 20181.44001.51001.35001.51001.5100343,300
Dec 19, 20181.27001.45001.27001.43001.4300346,500
Dec 18, 20181.19001.30001.18001.27001.2700164,200
Dec 17, 20181.23001.27001.15001.19001.1900214,300
Dec 14, 20181.20001.29001.17001.20001.2000149,600
Dec 13, 20181.24001.32001.18001.20001.2000188,100
Dec 12, 20181.21001.35001.20001.24001.2400193,500
Dec 11, 20181.10001.22001.10001.20001.2000161,800
Dec 10, 20181.32001.34001.15001.17001.1700609,400
Dec 07, 20181.37001.39001.33001.33001.330065,500
Dec 06, 20181.30001.43001.30001.37001.3700124,200
Dec 04, 20181.44001.53001.33001.35001.3500265,900
Dec 03, 20181.49001.57001.45001.47001.4700208,900
Nov 30, 20181.54001.60001.50001.52001.520081,600
Nov 29, 20181.49001.60001.49001.53001.530047,600
Nov 28, 20181.50001.55001.46001.50001.5000113,800
Nov 27, 20181.45001.52001.44001.49001.490052,600
Nov 26, 20181.51001.55001.43001.47001.4700104,500
Nov 23, 20181.50001.55001.45001.54001.540084,400
Nov 21, 20181.44001.50001.41001.50001.500070,000
Nov 20, 20181.41001.50001.33001.42001.4200154,200
Nov 19, 20181.46001.54001.41001.41001.4100135,100
Nov 16, 20181.41001.46001.38001.45001.4500121,100
Nov 15, 20181.48001.48001.37001.43001.4300150,700
Nov 14, 20181.40001.53001.40001.48001.4800180,200
Nov 13, 20181.48001.58001.45001.45001.450093,500
Nov 12, 20181.56001.57001.45001.45001.450063,400
Nov 09, 20181.60001.67001.50001.54001.540090,600
Nov 08, 20181.62001.68001.55001.60001.6000104,100
Nov 07, 20181.62001.67001.55001.62001.620098,300
Nov 06, 20181.63001.65001.55001.61001.610099,300
Nov 05, 20181.75001.75001.60001.63001.630080,800
Nov 02, 20181.55001.68001.48001.66001.6600126,100
Nov 01, 20181.53001.66001.52001.55001.550074,300
Oct 31, 20181.57001.58001.50001.50001.5000141,800
Oct 30, 20181.66001.66001.52001.55001.5500166,900
Oct 29, 20181.70001.74001.60001.67001.6700191,000
Oct 26, 20181.63001.74001.58001.68001.6800167,600
Oct 25, 20181.47001.65001.46001.63001.6300218,800
Oct 24, 20181.55001.65001.43001.44001.4400221,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...