Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motif Bio Plc (NQ: MTFB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.5800 0.5800 0.2700 0.3600 1,921,876 -0.22(-38.46%)
Sep 27, 2019 0.5600 0.5862 0.5202 0.5850 88,300 +0.01(+1.35%)
Sep 26, 2019 0.5980 0.6000 0.5700 0.5772 16,214 -0.01(-2.14%)
Sep 25, 2019 0.6000 0.6200 0.5600 0.5898 50,404 -0.01(-1.70%)
Sep 24, 2019 0.6200 0.6600 0.6000 0.6000 35,855 -0.02(-2.91%)
Sep 23, 2019 0.7200 0.7200 0.6000 0.6180 82,447 -0.04(-5.61%)
Sep 20, 2019 0.6151 0.6701 0.6000 0.6547 133,800 +0.02(+3.90%)
Sep 19, 2019 0.7099 0.7099 0.6000 0.6301 73,826 -0.05(-7.43%)
Sep 18, 2019 0.7000 0.7200 0.6800 0.6807 132,565 -0.03(-4.13%)
Sep 17, 2019 0.7000 0.7200 0.6600 0.7100 308,911 -0.04(-5.33%)
Sep 16, 2019 0.7100 0.7800 0.7000 0.7500 379,968 -0.01(-0.66%)
Sep 13, 2019 0.7200 0.7600 0.6815 0.7550 365,000 +0.07(+9.44%)
Sep 12, 2019 0.6759 0.7349 0.6500 0.6899 155,667 -0.00(-0.40%)
Sep 11, 2019 0.6400 0.7090 0.6000 0.6927 193,052 +0.07(+10.43%)
Sep 10, 2019 0.6099 0.6300 0.5949 0.6273 58,474 +0.03(+5.45%)
Sep 09, 2019 0.5900 0.6046 0.5900 0.5949 3,881 +0.00(+0.47%)
Sep 06, 2019 0.6500 0.6500 0.5900 0.5921 56,100 -0.00(-0.32%)
Sep 05, 2019 0.5800 0.6199 0.5800 0.5940 19,852 -0.03(-4.18%)
Sep 04, 2019 0.6200 0.6283 0.5734 0.6199 35,516 +0.02(+3.32%)
Sep 03, 2019 0.6200 0.6200 0.5700 0.6000 16,334 -0.03(-4.76%)
Aug 30, 2019 0.6000 0.6300 0.6000 0.6300 6,200 +0.03(+4.98%)
Aug 29, 2019 0.5900 0.6200 0.5900 0.6001 17,335 +0.01(+1.71%)
Aug 28, 2019 0.6100 0.6200 0.5900 0.5900 6,278 +0.00(+0.00%)
Aug 27, 2019 0.6100 0.6199 0.5719 0.5900 45,720 -0.03(-4.84%)
Aug 26, 2019 0.5900 0.6500 0.5700 0.6200 13,694 +0.03(+5.64%)
Aug 23, 2019 0.6131 0.6131 0.5700 0.5869 23,100 -0.01(-2.38%)
Aug 22, 2019 0.6200 0.6200 0.6001 0.6012 48,889 -0.05(-7.46%)
Aug 21, 2019 0.6600 0.6900 0.6100 0.6497 179,002 -0.05(-7.19%)
Aug 20, 2019 0.5500 0.7000 0.5000 0.7000 320,233 +0.16(+29.63%)
Aug 19, 2019 0.5000 0.5500 0.5000 0.5400 32,720 -0.01(-1.76%)
Aug 16, 2019 0.5500 0.5526 0.5201 0.5497 19,900 -0.00(-0.05%)
Aug 15, 2019 0.5500 0.5500 0.5400 0.5500 8,765 -0.01(-1.65%)
Aug 14, 2019 0.6000 0.6000 0.5500 0.5592 35,682 -0.02(-3.42%)
Aug 13, 2019 0.6000 0.6000 0.5700 0.5790 13,074 -0.02(-3.50%)
Aug 12, 2019 0.5621 0.6061 0.5500 0.6000 44,118 +0.01(+1.64%)
Aug 09, 2019 0.5825 0.6170 0.5825 0.5903 57,600 -0.02(-2.83%)
Aug 08, 2019 0.5900 0.6129 0.5800 0.6075 13,993 +0.02(+2.97%)
Aug 07, 2019 0.6100 0.6200 0.5820 0.5900 17,371 -0.01(-1.67%)
Aug 06, 2019 0.5900 0.6200 0.5900 0.6000 20,658 +0.02(+3.18%)
Aug 05, 2019 0.6195 0.6195 0.5800 0.5815 15,985 -0.01(-1.44%)
Aug 02, 2019 0.6300 0.6300 0.5800 0.5900 22,100 -0.01(-1.83%)
Aug 01, 2019 0.6300 0.6305 0.6000 0.6010 24,107 -0.03(-4.60%)
Jul 31, 2019 0.6300 0.6300 0.6000 0.6300 27,071 +0.01(+1.29%)
Jul 30, 2019 0.6200 0.6399 0.6121 0.6220 25,911 +0.00(+0.32%)
Jul 29, 2019 0.6100 0.6405 0.6100 0.6200 23,714 -0.02(-3.13%)
Jul 26, 2019 0.6800 0.6899 0.6301 0.6400 44,600 -0.02(-3.02%)
Jul 25, 2019 0.7000 0.7000 0.6000 0.6599 51,490 +0.02(+2.63%)
Jul 24, 2019 0.6699 0.6900 0.6430 0.6430 10,264 +0.01(+1.26%)
Jul 23, 2019 0.6324 0.7000 0.6300 0.6350 21,602 +0.00(+0.43%)
Jul 22, 2019 0.7000 0.7000 0.6121 0.6323 40,815 -0.04(-6.45%)
Jul 19, 2019 0.7500 0.7500 0.6700 0.6759 96,000 -0.05(-7.41%)
Jul 18, 2019 0.6900 0.7500 0.6900 0.7300 85,880 +0.07(+10.61%)
Jul 17, 2019 0.7200 0.7200 0.6500 0.6600 72,287 -0.06(-7.94%)
Jul 16, 2019 0.7700 0.9000 0.6100 0.7169 391,681 +0.01(+0.83%)
Jul 15, 2019 0.6400 0.7499 0.6400 0.7110 246,956 +0.08(+12.86%)
Jul 12, 2019 0.6190 0.6320 0.6021 0.6300 48,900 +0.02(+3.91%)
Jul 11, 2019 0.6350 0.6350 0.6015 0.6063 33,268 -0.02(-2.84%)
Jul 10, 2019 0.6200 0.6300 0.6100 0.6240 25,610 -0.00(-0.46%)
Jul 09, 2019 0.6010 0.6395 0.6000 0.6269 44,954 +0.01(+2.25%)
Jul 08, 2019 0.6200 0.6399 0.6000 0.6131 112,735 -0.04(-6.47%)
Jul 05, 2019 0.6795 0.6800 0.6200 0.6555 75,600 +0.02(+3.21%)
Jul 03, 2019 0.6400 0.6400 0.6221 0.6351 39,700 -0.00(-0.73%)
Jul 02, 2019 0.6390 0.6500 0.6200 0.6398 62,150 -0.03(-4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.