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 (%)
Feb 28, 2018 9.900 9.900 9.290 9.670 1,200 -0.23(-2.32%)
Feb 27, 2018 10.00 10.00 9.900 9.900 1,100 -0.11(-1.10%)
Feb 26, 2018 10.20 10.20 10.01 10.01 723 -0.14(-1.39%)
Feb 23, 2018 10.50 10.50 10.15 10.15 707 +0.22(+2.23%)
Feb 21, 2018 9.929 9.929 9.929 0 +0.20(+2.05%)
Feb 20, 2018 10.11 10.28 9.250 9.730 6,765 -0.17(-1.72%)
Feb 14, 2018 9.900 9.900 9.900 0 +0.10(+1.02%)
Feb 13, 2018 10.30 10.30 9.533 9.800 4,300 -0.32(-3.16%)
Feb 12, 2018 10.00 10.12 10.00 10.12 3,795 -0.18(-1.75%)
Feb 09, 2018 10.00 10.34 10.00 10.30 2,655 -0.02(-0.19%)
Feb 08, 2018 10.78 10.97 10.30 10.32 4,980 -0.28(-2.64%)
Feb 07, 2018 10.56 10.85 10.30 10.60 10,713 +0.18(+1.73%)
Feb 06, 2018 10.03 10.52 10.03 10.42 1,967 -0.33(-3.07%)
Feb 05, 2018 10.51 10.97 10.22 10.75 2,100 -0.25(-2.27%)
Feb 02, 2018 10.79 11.05 10.75 11.00 2,596 +0.34(+3.19%)
Feb 01, 2018 11.50 11.50 11.45 10.66 1,650 +0.16(+1.52%)
Jan 31, 2018 10.70 10.73 10.45 10.50 1,911 +0.19(+1.84%)
Jan 30, 2018 11.11 10.30 10.31 7,250 -0.80(-7.20%)
Jan 29, 2018 10.74 11.11 10.30 11.11 8,204 +0.77(+7.49%)
Jan 26, 2018 10.14 10.44 10.01 10.34 2,850 -0.16(-1.56%)
Jan 25, 2018 10.59 10.59 10.50 10.50 1,334 +0.00(+0.00%)
Jan 24, 2018 10.50 10.52 10.50 10.50 950 -0.22(-2.05%)
Jan 23, 2018 10.69 11.33 10.67 10.72 4,560 +0.10(+0.93%)
Jan 22, 2018 11.48 11.48 10.16 10.62 7,687 -0.72(-6.32%)
Jan 19, 2018 11.50 11.50 11.34 11.34 650 +0.34(+3.07%)
Jan 18, 2018 11.05 11.05 11.00 11.00 900 -0.26(-2.31%)
Jan 17, 2018 11.50 11.50 11.26 11.26 1,328 +0.16(+1.44%)
Jan 16, 2018 11.23 11.25 11.05 11.10 3,696 +0.10(+0.91%)
Jan 12, 2018 11.00 11.00 11.00 0 +0.02(+0.18%)
Jan 11, 2018 11.15 11.15 10.98 10.98 243 -0.17(-1.52%)
Jan 10, 2018 11.11 11.20 11.11 11.15 2,008 -0.17(-1.49%)
Jan 09, 2018 11.03 11.32 11.03 11.32 1,270 +0.52(+4.80%)
Jan 08, 2018 10.22 10.99 10.22 10.80 8,185 +0.45(+4.35%)
Jan 05, 2018 10.25 10.54 10.21 10.35 4,650 -0.11(-1.05%)
Jan 04, 2018 10.50 10.80 10.28 10.46 4,672 -0.22(-2.04%)
Jan 03, 2018 10.63 10.98 10.33 10.68 6,664 -0.34(-3.10%)
Jan 02, 2018 11.48 11.52 10.49 11.02 9,500 +0.21(+1.94%)
Dec 29, 2017 10.81 10.81 10.81 0 +0.51(+4.95%)
Dec 28, 2017 10.24 10.49 10.14 10.30 5,307 +0.25(+2.49%)
Dec 27, 2017 10.05 10.05 10.05 10.05 200 +0.60(+6.35%)
Dec 22, 2017 9.450 9.450 9.450 95 +0.45(+5.00%)
Dec 21, 2017 8.900 9.100 8.900 9.000 3,978 +0.06(+0.67%)
Dec 20, 2017 8.860 8.940 8.455 8.940 3,211 +0.04(+0.45%)
Dec 19, 2017 8.950 9.000 8.890 8.900 3,214 -0.19(-2.09%)
Dec 18, 2017 8.990 9.090 8.500 9.090 10,508 -0.01(-0.11%)
Dec 15, 2017 9.050 9.364 9.000 9.100 7,634 -0.24(-2.57%)
Dec 13, 2017 9.340 9.340 9.340 0 +0.00(+0.00%)
Dec 12, 2017 9.470 9.470 9.290 9.340 2,303 +0.21(+2.30%)
Dec 11, 2017 9.348 9.348 9.130 9.130 300 -0.23(-2.46%)
Dec 08, 2017 9.360 9.360 9.360 9.360 300 +0.04(+0.43%)
Dec 07, 2017 9.450 9.450 9.320 9.320 505 -0.19(-2.00%)
Dec 06, 2017 9.500 9.511 9.370 9.511 2,500 +0.08(+0.85%)
Dec 05, 2017 9.481 9.591 9.430 9.430 2,100 +0.23(+2.50%)
Dec 04, 2017 9.500 9.500 9.200 9.200 5,760 -0.03(-0.33%)
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.