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 (%)
May 31, 2019 2.010 2.154 2.000 2.060 58,600 +0.05(+2.49%)
May 30, 2019 2.090 2.090 1.954 2.010 26,537 -0.11(-5.19%)
May 29, 2019 2.090 2.140 2.010 2.120 56,449 +0.02(+0.95%)
May 28, 2019 1.940 2.150 1.922 2.100 167,901 +0.27(+14.75%)
May 24, 2019 1.830 1.940 1.790 1.830 43,300 +0.10(+5.84%)
May 23, 2019 1.750 1.810 1.680 1.729 43,134 -0.04(-2.31%)
May 22, 2019 1.780 1.840 1.750 1.770 68,645 -0.07(-3.80%)
May 21, 2019 1.860 1.910 1.810 1.840 27,583 -0.02(-1.08%)
May 20, 2019 1.810 1.874 1.810 1.860 25,022 -0.03(-1.59%)
May 17, 2019 1.870 1.910 1.819 1.890 46,600 +0.04(+2.16%)
May 16, 2019 1.940 2.000 1.780 1.850 64,841 -0.11(-5.61%)
May 15, 2019 1.944 2.020 1.907 1.960 22,026 -0.04(-2.00%)
May 14, 2019 1.900 2.020 1.900 2.000 23,910 +0.07(+3.63%)
May 13, 2019 2.030 2.110 1.900 1.930 61,048 -0.14(-6.76%)
May 10, 2019 2.110 2.110 2.030 2.070 26,700 -0.03(-1.43%)
May 09, 2019 2.060 2.119 2.060 2.100 32,979 +0.04(+1.94%)
May 08, 2019 2.190 2.190 2.040 2.060 65,446 -0.10(-4.63%)
May 07, 2019 2.250 2.250 2.160 2.160 38,085 -0.09(-4.00%)
May 06, 2019 2.250 2.290 2.110 2.250 70,716 -0.04(-1.75%)
May 03, 2019 2.270 2.380 2.270 2.290 127,800 +0.03(+1.33%)
May 02, 2019 2.240 2.360 2.183 2.260 93,561 -0.04(-1.74%)
May 01, 2019 2.240 2.600 2.240 2.300 1,268,238 +0.18(+8.49%)
Apr 30, 2019 2.180 2.180 2.120 2.120 30,655 -0.06(-2.75%)
Apr 29, 2019 2.190 2.190 2.120 2.180 40,658 +0.08(+4.06%)
Apr 26, 2019 2.080 2.210 2.060 2.095 121,700 +0.02(+0.72%)
Apr 25, 2019 2.140 2.200 2.030 2.080 51,452 -0.07(-3.26%)
Apr 24, 2019 2.250 2.250 2.110 2.150 42,842 -0.03(-1.38%)
Apr 23, 2019 2.210 2.210 2.110 2.180 41,518 -0.01(-0.46%)
Apr 22, 2019 2.150 2.200 2.150 2.190 31,412 +0.07(+3.30%)
Apr 18, 2019 2.190 2.236 2.100 2.120 74,300 -0.07(-3.20%)
Apr 17, 2019 2.300 2.300 2.160 2.190 163,425 -0.15(-6.41%)
Apr 16, 2019 2.250 2.390 2.150 2.340 343,504 +0.19(+8.84%)
Apr 15, 2019 2.150 2.250 2.120 2.150 119,802 -0.08(-3.59%)
Apr 12, 2019 2.210 2.250 2.170 2.230 148,700 +0.05(+2.29%)
Apr 11, 2019 2.180 2.220 2.120 2.180 156,321 +0.08(+3.81%)
Apr 10, 2019 2.180 2.210 2.070 2.100 88,832 -0.03(-1.41%)
Apr 09, 2019 2.110 2.180 2.060 2.130 92,566 +0.03(+1.43%)
Apr 08, 2019 2.130 2.170 2.060 2.100 144,558 +0.10(+5.00%)
Apr 05, 2019 1.930 2.050 1.870 2.000 174,000 +0.06(+3.09%)
Apr 04, 2019 1.960 2.110 1.820 1.940 549,804 +0.07(+3.74%)
Apr 03, 2019 1.850 1.900 1.820 1.870 92,175 +0.02(+1.08%)
Apr 02, 2019 1.850 1.870 1.800 1.850 97,070 +0.03(+1.65%)
Apr 01, 2019 1.840 1.890 1.820 1.820 74,666 -0.01(-0.72%)
Mar 29, 2019 1.930 1.930 1.810 1.833 82,000 -0.05(-2.49%)
Mar 28, 2019 1.930 1.930 1.810 1.880 64,585 +0.08(+4.44%)
Mar 27, 2019 1.860 1.880 1.760 1.800 144,382 -0.08(-4.26%)
Mar 26, 2019 1.870 1.960 1.740 1.880 386,449 -0.02(-1.05%)
Mar 25, 2019 1.970 2.100 1.880 1.900 457,116 -0.35(-15.56%)
Mar 22, 2019 2.090 2.370 2.020 2.250 511,800 +0.01(+0.45%)
Mar 21, 2019 2.480 2.480 2.160 2.240 1,245,104 -0.26(-10.40%)
Mar 20, 2019 3.270 4.240 2.390 2.500 30,629,812 +0.89(+55.28%)
Mar 19, 2019 1.580 1.650 1.570 1.610 40,860 +0.03(+1.90%)
Mar 18, 2019 1.560 1.720 1.540 1.580 168,440 -0.01(-0.63%)
Mar 15, 2019 1.680 1.680 1.560 1.590 203,000 -0.10(-5.92%)
Mar 14, 2019 1.750 1.750 1.560 1.690 161,172 +0.00(+0.00%)
Mar 13, 2019 1.690 1.750 1.610 1.690 77,704 +0.02(+1.29%)
Mar 12, 2019 1.800 1.800 1.550 1.669 160,119 -0.15(-8.32%)
Mar 11, 2019 1.950 1.950 1.800 1.820 82,547 -0.09(-4.77%)
Mar 08, 2019 1.799 2.050 1.770 1.911 257,600 +0.10(+5.59%)
Mar 07, 2019 1.820 1.940 1.770 1.810 116,715 +0.03(+1.69%)
Mar 06, 2019 1.810 1.860 1.770 1.780 54,884 -0.07(-3.78%)
Mar 05, 2019 1.870 1.870 1.810 1.850 70,920 -0.05(-2.63%)
Mar 04, 2019 1.920 1.957 1.760 1.900 112,766 +0.00(+0.00%)
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.