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 |
|---|---|---|---|---|---|---|
| Nov 12, 2018 | 1.56 | 1.57 | 1.47 | 1.49 | 1.49 | 44,716 |
| Nov 09, 2018 | 1.60 | 1.67 | 1.50 | 1.54 | 1.54 | 90,600 |
| Nov 08, 2018 | 1.62 | 1.68 | 1.55 | 1.60 | 1.60 | 104,100 |
| Nov 07, 2018 | 1.62 | 1.67 | 1.55 | 1.62 | 1.62 | 98,300 |
| Nov 06, 2018 | 1.63 | 1.65 | 1.55 | 1.61 | 1.61 | 99,300 |
| Nov 05, 2018 | 1.75 | 1.75 | 1.60 | 1.63 | 1.63 | 80,800 |
| Nov 02, 2018 | 1.55 | 1.68 | 1.48 | 1.66 | 1.66 | 126,100 |
| Nov 01, 2018 | 1.53 | 1.66 | 1.52 | 1.55 | 1.55 | 74,300 |
| Oct 31, 2018 | 1.57 | 1.58 | 1.50 | 1.50 | 1.50 | 141,800 |
| Oct 30, 2018 | 1.66 | 1.66 | 1.52 | 1.55 | 1.55 | 166,900 |
| Oct 29, 2018 | 1.70 | 1.74 | 1.60 | 1.67 | 1.67 | 191,000 |
| Oct 26, 2018 | 1.63 | 1.74 | 1.58 | 1.68 | 1.68 | 167,600 |
| Oct 25, 2018 | 1.47 | 1.65 | 1.46 | 1.63 | 1.63 | 218,800 |
| Oct 24, 2018 | 1.55 | 1.65 | 1.43 | 1.44 | 1.44 | 221,700 |
| Oct 23, 2018 | 1.55 | 1.63 | 1.51 | 1.54 | 1.54 | 145,300 |
| Oct 22, 2018 | 1.60 | 1.69 | 1.56 | 1.56 | 1.56 | 198,000 |
| Oct 19, 2018 | 1.62 | 1.68 | 1.58 | 1.61 | 1.61 | 182,200 |
| Oct 18, 2018 | 1.69 | 1.70 | 1.59 | 1.63 | 1.63 | 213,000 |
| Oct 17, 2018 | 1.73 | 1.74 | 1.65 | 1.69 | 1.69 | 110,600 |
| Oct 16, 2018 | 1.61 | 1.74 | 1.57 | 1.72 | 1.72 | 173,800 |
| Oct 15, 2018 | 1.75 | 1.77 | 1.67 | 1.69 | 1.69 | 107,300 |
| Oct 12, 2018 | 1.66 | 1.80 | 1.66 | 1.73 | 1.73 | 199,900 |
| Oct 11, 2018 | 1.69 | 1.78 | 1.65 | 1.65 | 1.65 | 130,800 |
| Oct 10, 2018 | 1.74 | 1.81 | 1.67 | 1.70 | 1.70 | 152,900 |
| Oct 09, 2018 | 1.75 | 1.77 | 1.71 | 1.73 | 1.73 | 123,300 |
| Oct 08, 2018 | 1.80 | 1.81 | 1.72 | 1.75 | 1.75 | 135,400 |
| Oct 05, 2018 | 1.84 | 1.85 | 1.77 | 1.79 | 1.79 | 90,600 |
| Oct 04, 2018 | 1.81 | 1.87 | 1.79 | 1.83 | 1.83 | 174,500 |
| Oct 03, 2018 | 1.82 | 1.86 | 1.78 | 1.82 | 1.82 | 109,600 |
| Oct 02, 2018 | 1.82 | 1.84 | 1.70 | 1.83 | 1.83 | 272,400 |
| Oct 01, 2018 | 1.87 | 1.90 | 1.82 | 1.82 | 1.82 | 122,200 |
| Sep 28, 2018 | 1.84 | 1.89 | 1.80 | 1.83 | 1.83 | 174,000 |
| Sep 27, 2018 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 196,400 |
| Sep 26, 2018 | 1.91 | 1.95 | 1.76 | 1.79 | 1.79 | 356,600 |
| Sep 25, 2018 | 1.94 | 1.99 | 1.89 | 1.90 | 1.90 | 185,200 |
| Sep 24, 2018 | 1.90 | 1.95 | 1.86 | 1.92 | 1.92 | 226,400 |
| Sep 21, 2018 | 1.97 | 1.98 | 1.88 | 1.89 | 1.89 | 494,400 |
| Sep 20, 2018 | 1.91 | 1.99 | 1.90 | 1.98 | 1.98 | 205,900 |
| Sep 19, 2018 | 1.95 | 2.00 | 1.86 | 1.87 | 1.87 | 277,600 |
| Sep 18, 2018 | 1.91 | 2.00 | 1.85 | 1.95 | 1.95 | 514,300 |
| Sep 17, 2018 | 2.02 | 2.05 | 1.89 | 1.93 | 1.93 | 211,600 |
| Sep 14, 2018 | 2.01 | 2.05 | 1.97 | 2.01 | 2.01 | 150,600 |
| Sep 13, 2018 | 1.94 | 2.07 | 1.94 | 2.02 | 2.02 | 175,300 |
| Sep 12, 2018 | 2.06 | 2.11 | 1.88 | 1.95 | 1.95 | 432,800 |
| Sep 11, 2018 | 2.11 | 2.12 | 2.07 | 2.07 | 2.07 | 258,800 |
| Sep 10, 2018 | 2.08 | 2.12 | 2.03 | 2.10 | 2.10 | 228,000 |
| Sep 07, 2018 | 1.99 | 2.07 | 1.93 | 2.06 | 2.06 | 203,500 |
| Sep 06, 2018 | 2.04 | 2.12 | 1.98 | 1.99 | 1.99 | 268,000 |
| Sep 05, 2018 | 2.13 | 2.14 | 2.04 | 2.11 | 2.11 | 325,900 |
| Sep 04, 2018 | 2.10 | 2.14 | 1.99 | 2.12 | 2.12 | 243,000 |
| Aug 31, 2018 | 2.05 | 2.10 | 2.02 | 2.09 | 2.09 | 374,500 |
| Aug 30, 2018 | 1.95 | 2.09 | 1.95 | 2.05 | 2.05 | 437,000 |
| Aug 29, 2018 | 1.92 | 1.98 | 1.91 | 1.94 | 1.94 | 151,100 |
| Aug 28, 2018 | 1.90 | 1.95 | 1.86 | 1.93 | 1.93 | 88,000 |
| Aug 27, 2018 | 1.90 | 1.95 | 1.86 | 1.90 | 1.90 | 105,400 |
| Aug 24, 2018 | 1.84 | 1.90 | 1.83 | 1.90 | 1.90 | 78,800 |
| Aug 23, 2018 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | 69,900 |
| Aug 22, 2018 | 1.82 | 1.89 | 1.80 | 1.83 | 1.83 | 95,900 |
| Aug 21, 2018 | 1.82 | 1.89 | 1.78 | 1.87 | 1.87 | 133,700 |
| Aug 20, 2018 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | 85,900 |
| Aug 17, 2018 | 1.90 | 1.92 | 1.78 | 1.79 | 1.79 | 160,400 |
| Aug 16, 2018 | 1.85 | 1.92 | 1.82 | 1.92 | 1.92 | 185,600 |
| Aug 15, 2018 | 1.89 | 1.97 | 1.77 | 1.86 | 1.86 | 430,400 |
| Aug 14, 2018 | 1.91 | 1.94 | 1.84 | 1.88 | 1.88 | 233,000 |
| Aug 13, 2018 | 1.94 | 1.97 | 1.84 | 1.89 | 1.89 | 149,700 |
| Aug 10, 2018 | 1.94 | 1.97 | 1.90 | 1.92 | 1.92 | 149,000 |
| Aug 09, 2018 | 1.97 | 1.98 | 1.92 | 1.94 | 1.94 | 174,500 |
| Aug 08, 2018 | 2.00 | 2.05 | 1.97 | 1.99 | 1.99 | 260,900 |
| Aug 07, 2018 | 2.01 | 2.02 | 1.96 | 1.97 | 1.97 | 169,200 |
| Aug 06, 2018 | 2.07 | 2.09 | 1.97 | 2.00 | 2.00 | 250,700 |
| Aug 03, 2018 | 2.04 | 2.07 | 1.93 | 2.05 | 2.05 | 202,500 |
| Aug 02, 2018 | 2.13 | 2.18 | 2.01 | 2.03 | 2.03 | 353,600 |
| Aug 01, 2018 | 2.04 | 2.13 | 2.01 | 2.12 | 2.12 | 594,000 |
| Jul 31, 2018 | 1.93 | 2.07 | 1.93 | 2.03 | 2.03 | 337,700 |
| Jul 30, 2018 | 1.97 | 1.99 | 1.91 | 1.92 | 1.92 | 132,200 |
| Jul 27, 2018 | 1.98 | 1.99 | 1.87 | 1.96 | 1.96 | 162,500 |
| Jul 26, 2018 | 1.92 | 1.99 | 1.86 | 1.98 | 1.98 | 204,500 |
| Jul 25, 2018 | 1.90 | 1.92 | 1.85 | 1.87 | 1.87 | 219,900 |
| Jul 24, 2018 | 1.92 | 1.94 | 1.86 | 1.89 | 1.89 | 131,700 |
| Jul 23, 2018 | 1.95 | 1.97 | 1.86 | 1.92 | 1.92 | 174,300 |
| Jul 20, 2018 | 1.90 | 1.98 | 1.87 | 1.94 | 1.94 | 357,000 |
| Jul 19, 2018 | 1.84 | 1.94 | 1.82 | 1.92 | 1.92 | 372,500 |
| Jul 18, 2018 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | 449,900 |
| Jul 17, 2018 | 1.96 | 2.02 | 1.86 | 1.92 | 1.92 | 465,300 |
| Jul 16, 2018 | 1.93 | 2.00 | 1.89 | 1.97 | 1.97 | 405,400 |
| Jul 13, 2018 | 1.90 | 1.95 | 1.88 | 1.92 | 1.92 | 178,400 |
| Jul 12, 2018 | 1.88 | 1.95 | 1.83 | 1.91 | 1.91 | 221,300 |
| Jul 11, 2018 | 1.85 | 1.90 | 1.82 | 1.90 | 1.90 | 166,000 |
| Jul 10, 2018 | 1.89 | 1.94 | 1.85 | 1.86 | 1.86 | 189,700 |
| Jul 09, 2018 | 1.92 | 1.92 | 1.82 | 1.87 | 1.87 | 270,000 |
| Jul 06, 2018 | 2.00 | 2.01 | 1.88 | 1.94 | 1.94 | 426,000 |
| Jul 05, 2018 | 1.92 | 2.07 | 1.89 | 1.99 | 1.99 | 474,600 |
| Jul 03, 2018 | 1.89 | 1.94 | 1.88 | 1.93 | 1.93 | 177,300 |
| Jul 02, 2018 | 1.84 | 1.94 | 1.83 | 1.87 | 1.87 | 263,600 |
| Jun 29, 2018 | 1.83 | 1.91 | 1.82 | 1.84 | 1.84 | 334,700 |
| Jun 28, 2018 | 1.78 | 1.82 | 1.74 | 1.81 | 1.81 | 185,100 |
| Jun 27, 2018 | 1.80 | 1.85 | 1.74 | 1.79 | 1.79 | 333,500 |
| Jun 26, 2018 | 1.73 | 1.80 | 1.70 | 1.77 | 1.77 | 320,500 |
| Jun 25, 2018 | 1.87 | 1.89 | 1.70 | 1.72 | 1.72 | 591,600 |
| Jun 22, 2018 | 1.65 | 1.94 | 1.64 | 1.91 | 1.91 | 6,567,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
