Skip to main content
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 (%)
Dec 30, 2016 6.191 6.191 6.191 0 +0.17(+2.84%)
Dec 29, 2016 6.020 6.020 6.020 6.020 200 -0.21(-3.37%)
Dec 28, 2016 6.150 6.230 6.150 6.230 630 -0.07(-1.11%)
Dec 27, 2016 6.300 6.300 6.299 6.300 1,003 +0.06(+1.04%)
Dec 23, 2016 6.235 6.235 6.235 0 +0.04(+0.56%)
Dec 21, 2016 6.200 6.200 6.200 0 +0.05(+0.87%)
Dec 20, 2016 6.060 6.150 6.050 6.146 7,472 +0.14(+2.27%)
Dec 19, 2016 6.010 6.119 5.990 6.010 6,905 +0.01(+0.17%)
Dec 16, 2016 5.650 6.000 5.650 6.000 11,666 +0.35(+6.19%)
Dec 15, 2016 5.650 5.650 5.640 5.650 5,432 +0.00(+0.00%)
Dec 14, 2016 5.690 5.717 5.560 5.650 4,730 +0.12(+2.17%)
Dec 13, 2016 5.700 5.700 5.530 5.530 3,021 -0.12(-2.12%)
Dec 12, 2016 5.560 5.650 5.560 5.650 2,553 +0.02(+0.36%)
Dec 09, 2016 5.800 5.940 5.630 5.630 13,382 -0.14(-2.43%)
Dec 08, 2016 5.636 5.950 5.610 5.770 31,492 +0.08(+1.41%)
Dec 07, 2016 5.650 5.700 5.420 5.690 27,520 +0.04(+0.71%)
Dec 06, 2016 5.540 5.650 5.500 5.650 9,763 +0.10(+1.80%)
Dec 05, 2016 5.600 5.702 5.460 5.550 18,990 +0.05(+0.91%)
Dec 02, 2016 5.592 5.665 5.300 5.500 3,870 +0.21(+3.97%)
Dec 01, 2016 5.370 5.647 5.250 5.290 15,078 -0.21(-3.82%)
Nov 30, 2016 5.630 5.630 5.370 5.500 54,497 -0.15(-2.65%)
Nov 29, 2016 5.790 5.790 5.400 5.650 65,563 -0.17(-2.92%)
Nov 28, 2016 6.021 6.021 5.720 5.820 19,061 -0.21(-3.47%)
Nov 25, 2016 6.020 6.050 5.850 6.029 6,689 +0.00(+0.07%)
Nov 23, 2016 6.025 6.025 6.025 0 +0.36(+6.26%)
Nov 22, 2016 5.840 5.889 5.250 5.670 89,889 +0.02(+0.35%)
Nov 21, 2016 5.950 5.961 5.530 5.650 132,163 +0.06(+1.07%)
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.