MBII - Marrone Bio Innovations, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20191.45001.46991.45001.46991.46991,077
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
Apr 23, 20191.58001.67001.58001.63001.6300110,800
Apr 22, 20191.63001.63001.58001.59001.590062,300
Apr 18, 20191.66001.70001.59001.62001.6200136,600
Apr 17, 20191.60001.69001.57001.64001.6400253,700
Apr 16, 20191.55001.60001.51001.59001.590096,400
Apr 15, 20191.55001.56001.50001.55001.550081,200
Apr 12, 20191.48001.55001.48001.54001.5400176,100
Apr 11, 20191.44001.53001.41001.48001.4800117,000
Apr 10, 20191.64001.67001.41001.43001.4300817,800
Apr 09, 20191.44001.47001.41001.42001.420061,400
Apr 08, 20191.46001.47001.41001.44001.440062,800
Apr 05, 20191.41001.45001.41001.44001.440052,600
Apr 04, 20191.44001.47001.41001.43001.430089,100
Apr 03, 20191.47001.47001.41001.42001.420065,000
Apr 02, 20191.44001.49001.39001.45001.4500164,700
Apr 01, 20191.53001.53001.42001.45001.4500248,800
Mar 29, 20191.65001.67001.53001.53001.5300191,700
Mar 28, 20191.64001.65001.61001.64001.640066,700
Mar 27, 20191.64001.67001.62001.65001.650057,000
Mar 26, 20191.64001.65001.61001.65001.650073,000
Mar 25, 20191.57001.64001.57001.64001.640059,600
Mar 22, 20191.62001.65001.57001.59001.5900120,000
Mar 21, 20191.57001.65001.57001.62001.6200132,600
Mar 20, 20191.64001.64001.57001.57001.5700110,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...