MBII - Marrone Bio Innovations, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20181.932.001.891.971.97405,400
Jul 13, 20181.901.951.881.921.92178,400
Jul 12, 20181.881.951.831.911.91221,300
Jul 11, 20181.851.901.821.901.90166,000
Jul 10, 20181.891.941.851.861.86189,700
Jul 09, 20181.921.921.821.871.87270,000
Jul 06, 20182.002.011.881.941.94426,000
Jul 05, 20181.922.071.891.991.99474,600
Jul 03, 20181.891.941.881.931.93177,300
Jul 02, 20181.841.941.831.871.87263,600
Jun 29, 20181.831.911.821.841.84334,700
Jun 28, 20181.781.821.741.811.81185,100
Jun 27, 20181.801.851.741.791.79333,500
Jun 26, 20181.731.801.701.771.77320,500
Jun 25, 20181.871.891.701.721.72591,600
Jun 22, 20181.651.941.641.911.916,567,200
Jun 21, 20181.731.741.631.641.64385,600
Jun 20, 20181.831.851.641.721.72523,700
Jun 19, 20181.811.891.741.811.81335,500
Jun 18, 20181.801.831.731.821.82218,800
Jun 15, 20181.851.851.741.771.77334,200
Jun 14, 20181.751.841.741.821.82442,300
Jun 13, 20181.721.781.701.721.72167,500
Jun 12, 20181.681.751.661.721.72237,100
Jun 11, 20181.661.751.611.691.69214,000
Jun 08, 20181.721.751.621.671.67146,600
Jun 07, 20181.711.721.651.721.72144,900
Jun 06, 20181.681.721.631.711.71236,700
Jun 05, 20181.591.701.591.671.67152,400
Jun 04, 20181.651.691.551.591.59192,500
Jun 01, 20181.631.721.501.661.66324,100
May 31, 20181.671.701.521.631.63520,400
May 30, 20181.691.731.651.651.65390,400
May 29, 20181.801.801.651.681.68324,300
May 25, 20181.711.801.711.781.78300,800
May 24, 20181.811.831.681.711.71447,200
May 23, 20181.851.871.761.811.81405,700
May 22, 20181.881.891.801.861.86281,500
May 21, 20181.941.951.801.881.88657,900
May 18, 20181.861.951.811.921.92837,800
May 17, 20181.821.901.811.841.84350,900
May 16, 20181.781.881.781.821.82381,100
May 15, 20181.761.901.751.771.77597,700
May 14, 20181.811.831.701.771.77704,600
May 11, 20181.701.811.681.801.80524,500
May 10, 20181.681.711.661.681.68161,800
May 09, 20181.721.761.651.681.68191,700
May 08, 20181.741.771.691.731.73530,400
May 07, 20181.671.751.601.731.73464,700
May 04, 20181.681.751.651.711.71177,900
May 03, 20181.741.741.641.691.69379,000
May 02, 20181.701.751.661.721.72401,000
May 01, 20181.741.751.671.701.70418,800
Apr 30, 20181.841.851.681.751.75472,000
Apr 27, 20181.701.801.671.801.80605,200
Apr 26, 20181.701.741.611.701.70541,100
Apr 25, 20181.671.681.571.671.67318,300
Apr 24, 20181.701.711.621.671.67321,600
Apr 23, 20181.701.721.661.701.70505,300
Apr 20, 20181.701.761.691.701.70302,400
Apr 19, 20181.711.871.701.721.72657,800
Apr 18, 20181.681.861.661.851.853,278,400
Apr 17, 20181.951.951.831.831.83489,000
Apr 16, 20182.152.221.861.951.95684,200
Apr 13, 20182.252.252.062.112.11296,200
Apr 12, 20182.242.272.122.252.25444,100
Apr 11, 20182.302.502.222.252.25581,800
Apr 10, 20182.562.602.232.312.31902,100
Apr 09, 20183.103.152.582.622.621,882,900
Apr 06, 20182.713.392.603.253.251,883,200
Apr 05, 20182.582.752.512.672.67737,900
Apr 04, 20182.542.902.452.542.541,445,300
Apr 03, 20182.082.652.042.492.491,392,200
Apr 02, 20182.032.301.942.182.18408,000
Mar 29, 20182.032.201.772.002.00601,600
Mar 28, 20182.322.422.012.082.08672,100
Mar 27, 20182.002.392.002.322.32784,500
Mar 26, 20181.952.091.852.002.00423,200
Mar 23, 20181.861.951.781.951.95148,900
Mar 22, 20181.851.921.711.841.84127,800
Mar 21, 20181.832.001.831.851.85330,600
Mar 20, 20181.762.061.641.891.89849,900
Mar 19, 20181.751.791.671.741.74268,300
Mar 16, 20181.661.731.611.701.70319,600
Mar 15, 20181.731.761.591.651.65308,500
Mar 14, 20181.701.701.571.651.65287,600
Mar 13, 20181.591.751.551.701.70374,500
Mar 12, 20181.741.771.501.571.57585,900
Mar 09, 20181.451.961.401.771.77537,900
Mar 08, 20181.341.451.301.441.44167,600
Mar 07, 20181.291.401.291.311.31389,400
Mar 06, 20181.241.311.231.291.29177,900
Mar 05, 20181.171.251.151.231.23109,700
Mar 02, 20181.091.191.091.181.1892,700
Mar 01, 20181.101.141.071.111.1138,100
Feb 28, 20181.141.141.091.111.1180,500
Feb 27, 20181.171.171.111.141.1460,800
Feb 26, 20181.161.171.121.141.1446,900
Feb 23, 20181.141.181.101.141.1469,600
Feb 22, 20181.171.181.131.131.1342,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...