MBII - Marrone Bio Innovations, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.14001.14001.08001.12001.1200117,550
Dec 12, 20191.15001.15001.12001.13001.130088,000
Dec 11, 20191.16001.19001.14001.16001.160080,200
Dec 10, 20191.26001.27001.14001.16001.1600151,700
Dec 09, 20191.19001.28001.18001.25001.2500142,300
Dec 06, 20191.16001.22001.14001.19001.1900627,100
Dec 05, 20191.12001.19001.12001.15001.1500142,900
Dec 04, 20191.05001.12001.05001.11001.110082,500
Dec 03, 20191.04001.06001.04001.05001.0500103,700
Dec 02, 20191.07001.07001.05001.05001.050042,900
Nov 29, 20191.06001.08001.06001.08001.080026,300
Nov 27, 20191.02001.08001.02001.05001.050070,400
Nov 26, 20191.05001.06001.05001.05001.050097,700
Nov 25, 20191.09001.12001.04001.06001.0600135,000
Nov 22, 20191.06001.07001.03001.05001.0500122,100
Nov 21, 20191.07001.10001.03001.05001.0500192,100
Nov 20, 20191.13001.14001.04001.05001.0500330,700
Nov 19, 20191.14001.15001.10001.10001.1000241,100
Nov 18, 20191.20001.20001.15001.15001.1500119,100
Nov 15, 20191.24001.24001.18001.18001.1800136,900
Nov 14, 20191.24001.24001.21001.23001.230074,200
Nov 13, 20191.25001.28001.22001.25001.2500138,400
Nov 12, 20191.28001.30001.25001.27001.270086,600
Nov 11, 20191.29001.32001.25001.28001.280083,600
Nov 08, 20191.32001.33001.25001.28001.280062,700
Nov 07, 20191.28001.41001.28001.31001.3100152,500
Nov 06, 20191.24001.31001.22001.29001.2900156,100
Nov 05, 20191.29001.31001.24001.26001.2600158,100
Nov 04, 20191.30001.31001.25001.28001.2800160,500
Nov 01, 20191.32001.32001.26001.31001.3100118,200
Oct 31, 20191.33001.33001.28001.32001.320088,400
Oct 30, 20191.32001.34001.31001.34001.340043,500
Oct 29, 20191.38001.38001.31001.32001.320072,100
Oct 28, 20191.35001.38001.34001.36001.360046,400
Oct 25, 20191.34001.39001.31001.36001.360046,100
Oct 24, 20191.37001.38001.32001.35001.350017,100
Oct 23, 20191.39001.41001.33001.36001.360068,800
Oct 22, 20191.38001.39001.38001.39001.390015,500
Oct 21, 20191.39001.41001.37001.39001.390028,100
Oct 18, 20191.37001.39001.37001.38001.380053,200
Oct 17, 20191.38001.40001.31001.39001.390053,600
Oct 16, 20191.37001.37001.35001.37001.370035,100
Oct 15, 20191.36001.38001.34001.38001.380032,500
Oct 14, 20191.33001.36001.29001.36001.360053,600
Oct 11, 20191.30001.35001.30001.33001.330033,700
Oct 10, 20191.31001.33001.30001.30001.300082,200
Oct 09, 20191.36001.38001.30001.31001.310061,300
Oct 08, 20191.37001.38001.35001.35001.350055,300
Oct 07, 20191.40001.40001.38001.39001.390042,600
Oct 04, 20191.35001.41001.35001.40001.4000115,800
Oct 03, 20191.35001.39001.35001.36001.360036,300
Oct 02, 20191.35001.43001.35001.36001.360077,600
Oct 01, 20191.41001.48001.35001.37001.3700109,100
Sep 30, 20191.40001.42001.38001.41001.4100140,400
Sep 27, 20191.31001.41001.31001.38001.3800101,200
Sep 26, 20191.37001.38001.29001.30001.3000175,100
Sep 25, 20191.40001.42001.37001.39001.3900188,800
Sep 24, 20191.41001.47001.39001.41001.4100173,600
Sep 23, 20191.49001.49001.39001.42001.4200160,700
Sep 20, 20191.55001.60001.43001.48001.4800486,000
Sep 19, 20191.60001.60001.50001.56001.5600208,600
Sep 18, 20191.57001.65001.55001.58001.5800275,000
Sep 17, 20191.59001.62001.57001.60001.6000169,400
Sep 16, 20191.59001.63001.55001.59001.5900272,200
Sep 13, 20191.62001.66001.57001.59001.5900269,700
Sep 12, 20191.54001.73001.49001.62001.6200523,000
Sep 11, 20191.64001.65001.58001.59001.5900223,600
Sep 10, 20191.55001.68001.53001.60001.6000259,800
Sep 09, 20191.46001.60001.46001.57001.5700222,300
Sep 06, 20191.42001.60001.42001.46001.4600189,300
Sep 05, 20191.47001.52001.42001.42001.420073,700
Sep 04, 20191.48001.48001.42001.46001.460054,800
Sep 03, 20191.36001.49001.35001.47001.4700124,200
Aug 30, 20191.39001.39001.32001.37001.370072,400
Aug 29, 20191.30001.40001.29001.39001.3900165,400
Aug 28, 20191.26001.32001.23001.31001.310047,900
Aug 27, 20191.30001.30001.21001.25001.2500259,600
Aug 26, 20191.32001.32001.28001.29001.290093,900
Aug 23, 20191.30001.33001.30001.30001.300048,500
Aug 22, 20191.35001.35001.29001.30001.3000156,100
Aug 21, 20191.35001.40001.33001.34001.340051,100
Aug 20, 20191.32001.39001.32001.36001.360044,100
Aug 19, 20191.36001.38001.30001.32001.320098,100
Aug 16, 20191.34001.40001.32001.34001.340064,600
Aug 15, 20191.46001.47001.34001.34001.340092,300
Aug 14, 20191.38001.51001.38001.47001.4700204,500
Aug 13, 20191.28001.44001.28001.41001.4100102,200
Aug 12, 20191.32001.35001.29001.30001.300063,500
Aug 09, 20191.35001.36001.30001.30001.3000269,100
Aug 08, 20191.40001.46001.35001.40001.4000115,200
Aug 07, 20191.31001.40001.31001.34001.340090,500
Aug 06, 20191.26001.35001.26001.32001.3200111,000
Aug 05, 20191.29001.32001.25001.26001.2600142,600
Aug 02, 20191.33001.33001.25001.28001.2800161,400
Aug 01, 20191.32001.39001.32001.33001.330036,200
Jul 31, 20191.37001.39001.33001.33001.330089,000
Jul 30, 20191.34001.40001.32001.38001.380070,200
Jul 29, 20191.37001.38001.32001.34001.340052,300
Jul 26, 20191.33001.38001.32001.37001.3700110,400
Jul 25, 20191.37001.37001.30001.32001.3200129,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...