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 (%)
Mar 31, 2017 6.250 6.250 6.060 6.060 940 +0.08(+1.34%)
Mar 30, 2017 6.070 6.090 5.880 5.980 3,436 -0.12(-1.97%)
Mar 29, 2017 6.100 6.100 6.100 6.100 100 -0.03(-0.49%)
Mar 28, 2017 6.130 6.130 6.130 6.130 220 +0.01(+0.16%)
Mar 24, 2017 6.120 6.120 6.120 0 -0.09(-1.45%)
Mar 23, 2017 6.230 6.230 6.210 6.210 400 +0.01(+0.16%)
Mar 22, 2017 6.200 6.200 6.200 6.200 300 -0.03(-0.48%)
Mar 21, 2017 6.230 6.230 6.200 6.230 1,561 -0.07(-1.11%)
Mar 20, 2017 6.231 6.500 6.200 6.300 2,727 +0.11(+1.78%)
Mar 17, 2017 6.100 6.190 6.100 6.190 13,889 +0.21(+3.53%)
Mar 16, 2017 5.979 5.979 5.979 5.979 200 +0.03(+0.49%)
Mar 13, 2017 5.950 5.950 5.950 30 +0.04(+0.68%)
Mar 10, 2017 5.910 5.910 5.910 5.910 200 +0.03(+0.51%)
Mar 08, 2017 5.880 5.880 5.880 0 -0.17(-2.81%)
Mar 07, 2017 6.100 6.100 6.050 6.050 200 -0.15(-2.42%)
Mar 06, 2017 6.200 6.200 6.200 6.200 1,536 -0.00(-0.00%)
Mar 03, 2017 5.849 6.200 5.849 6.200 1,072 +0.20(+3.33%)
Mar 01, 2017 6.000 6.000 6.000 30 -0.08(-1.36%)
Feb 28, 2017 6.150 6.150 6.083 6.083 700 -0.16(-2.52%)
Feb 27, 2017 6.019 6.240 6.019 6.240 700 -0.08(-1.27%)
Feb 24, 2017 6.260 6.320 6.160 6.320 2,095 -0.03(-0.47%)
Feb 23, 2017 6.300 6.350 6.300 6.350 1,160 +0.05(+0.79%)
Feb 22, 2017 6.350 6.350 6.279 6.300 320 +0.00(+0.00%)
Feb 21, 2017 6.210 6.300 6.073 6.300 980 -0.08(-1.32%)
Feb 17, 2017 6.384 6.384 6.384 0 -0.01(-0.09%)
Feb 16, 2017 6.400 6.400 6.200 6.390 2,470 -0.11(-1.69%)
Feb 15, 2017 6.566 6.580 6.500 6.500 4,584 -0.06(-0.91%)
Feb 14, 2017 6.545 6.560 6.490 6.560 1,400 +0.02(+0.31%)
Feb 13, 2017 6.500 6.570 6.500 6.540 3,500 -0.01(-0.15%)
Feb 10, 2017 6.550 6.550 6.550 6.550 1,100 +0.01(+0.15%)
Feb 09, 2017 6.118 6.540 6.118 6.540 2,510 +0.01(+0.12%)
Feb 08, 2017 6.340 6.532 6.340 6.532 907 -0.02(-0.27%)
Feb 07, 2017 6.500 6.550 6.400 6.550 6,094 -0.07(-1.06%)
Feb 06, 2017 6.560 6.620 6.536 6.620 934 +0.00(+0.00%)
Feb 03, 2017 6.620 6.620 6.620 6.620 100 +0.01(+0.14%)
Feb 02, 2017 6.652 6.652 6.611 6.611 1,365 -0.06(-0.89%)
Feb 01, 2017 6.570 6.690 6.540 6.670 2,400 +0.15(+2.29%)
Jan 31, 2017 6.560 6.560 6.521 6.521 270 +0.27(+4.33%)
Jan 30, 2017 6.130 6.250 6.080 6.250 1,600 -0.37(-5.60%)
Jan 26, 2017 6.621 6.621 6.621 0 -0.03(-0.44%)
Jan 25, 2017 6.600 6.650 6.570 6.650 9,729 +0.08(+1.22%)
Jan 24, 2017 6.570 6.620 6.500 6.570 5,200 +0.00(+0.00%)
Jan 23, 2017 6.450 6.650 6.390 6.570 4,430 +0.30(+4.78%)
Jan 20, 2017 6.250 6.410 6.230 6.270 31,019 +0.16(+2.62%)
Jan 19, 2017 6.100 6.119 6.049 6.110 7,729 +0.07(+1.16%)
Jan 18, 2017 6.020 6.040 5.980 6.040 2,043 +0.02(+0.33%)
Jan 17, 2017 5.960 6.149 5.360 6.020 3,054 +0.14(+2.38%)
Jan 12, 2017 5.880 5.880 5.880 0 -0.11(-1.76%)
Jan 11, 2017 6.010 6.010 5.986 5.986 1,700 -0.01(-0.11%)
Jan 10, 2017 6.140 6.140 5.992 5.992 5,256 -0.26(-4.13%)
Jan 09, 2017 6.042 6.500 6.042 6.250 7,058 +0.20(+3.31%)
Jan 06, 2017 5.980 6.050 5.719 6.050 3,700 -0.09(-1.47%)
Jan 05, 2017 6.140 6.140 6.140 6.140 212 -0.01(-0.16%)
Jan 04, 2017 6.160 6.180 6.150 6.150 524 +0.17(+2.86%)
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.