MBII - Marrone Bio Innovations, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 20181.191.191.151.151.1532,600
Feb 20, 20181.251.251.161.171.1773,800
Feb 16, 20181.261.281.151.231.23111,300
Feb 15, 20181.201.231.141.221.2250,400
Feb 14, 20181.121.191.121.181.1884,300
Feb 13, 20181.151.191.131.131.1353,900
Feb 12, 20181.231.251.151.151.15103,300
Feb 09, 20181.181.241.161.241.24145,500
Feb 08, 20181.151.191.151.181.18136,800
Feb 07, 20181.161.201.071.111.11155,000
Feb 06, 20181.001.071.001.071.0746,200
Feb 05, 20181.021.041.001.021.0250,500
Feb 02, 20181.071.071.021.041.0463,800
Feb 01, 20181.051.070.991.071.07132,200
Jan 31, 20181.071.081.041.041.0469,800
Jan 30, 20181.151.161.031.061.06190,800
Jan 29, 20181.151.181.091.101.10117,300
Jan 26, 20181.191.211.141.151.15121,200
Jan 25, 20181.221.221.191.201.2047,800
Jan 24, 20181.241.271.191.211.2145,800
Jan 23, 20181.161.241.151.241.2452,300
Jan 22, 20181.211.241.151.191.1939,800
Jan 19, 20181.201.241.161.201.2072,200
Jan 18, 20181.181.201.151.201.20111,500
Jan 17, 20181.221.291.181.191.1955,600
Jan 16, 20181.281.291.181.221.2276,000
Jan 12, 20181.301.311.241.261.2651,800
Jan 11, 20181.251.311.231.271.2793,100
Jan 10, 20181.251.281.221.231.2382,400
Jan 09, 20181.341.351.221.251.25138,100
Jan 08, 20181.221.321.201.321.32293,600
Jan 05, 20181.161.201.141.191.19103,000
Jan 04, 20181.141.151.131.141.14149,300
Jan 03, 20181.151.201.121.141.1496,800
Jan 02, 20181.151.161.091.131.13136,100
Dec 29, 20171.061.151.021.101.10128,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...