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 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%)
Mar 01, 2019 1.830 2.190 1.800 1.900 313,600 +0.09(+4.97%)
Feb 28, 2019 1.780 1.850 1.760 1.810 48,796 +0.00(+0.11%)
Feb 27, 2019 1.830 1.830 1.780 1.808 84,964 -0.03(-1.74%)
Feb 26, 2019 1.810 1.900 1.770 1.840 105,034 +0.01(+0.55%)
Feb 25, 2019 1.910 1.910 1.760 1.830 212,742 -0.09(-4.69%)
Feb 22, 2019 1.860 1.950 1.830 1.920 231,300 +0.05(+2.67%)
Feb 21, 2019 1.950 1.960 1.630 1.870 353,367 -0.08(-4.10%)
Feb 20, 2019 2.050 2.080 1.900 1.950 505,821 -0.25(-11.36%)
Feb 19, 2019 2.180 2.210 2.010 2.200 754,242 -0.49(-18.22%)
Feb 15, 2019 3.060 3.070 2.650 2.690 1,189,500 -0.12(-4.27%)
Feb 14, 2019 2.800 3.300 2.610 2.810 4,781,974 -7.26(-72.10%)
Feb 13, 2019 10.35 10.70 9.750 10.07 29,218 -0.48(-4.55%)
Feb 12, 2019 10.16 10.86 10.16 10.55 41,507 +0.49(+4.87%)
Feb 11, 2019 10.14 11.20 10.04 10.06 14,639 -0.84(-7.71%)
Feb 08, 2019 10.36 10.95 10.33 10.90 20,700 +0.55(+5.31%)
Feb 07, 2019 11.12 11.29 10.18 10.35 8,965 -0.76(-6.84%)
Feb 06, 2019 11.50 11.50 11.11 11.11 11,078 -0.09(-0.80%)
Feb 05, 2019 11.28 11.38 11.11 11.20 6,734 +0.23(+2.10%)
Feb 04, 2019 11.35 11.45 10.76 10.97 9,068 +0.32(+3.01%)
Feb 01, 2019 9.605 10.74 9.605 10.65 4,300 +0.56(+5.54%)
Jan 31, 2019 10.10 10.10 10.05 10.09 1,195 +0.04(+0.40%)
Jan 30, 2019 10.09 10.09 10.05 10.05 479 +0.12(+1.21%)
Jan 29, 2019 10.52 10.52 9.930 9.930 705 -0.07(-0.70%)
Jan 28, 2019 9.840 10.000 9.610 10.000 3,531 +0.14(+1.42%)
Jan 25, 2019 9.849 10.44 9.849 9.860 2,500 +0.05(+0.55%)
Jan 24, 2019 10.01 10.03 9.806 9.806 1,262 -0.20(-2.01%)
Jan 23, 2019 9.602 10.01 9.602 10.01 1,127 +0.05(+0.47%)
Jan 22, 2019 9.900 9.960 9.900 9.960 760 -0.14(-1.39%)
Jan 18, 2019 9.900 10.20 9.700 10.10 4,100 +0.10(+1.00%)
Jan 17, 2019 9.840 10.40 9.840 10.00 4,391 +0.49(+5.20%)
Jan 16, 2019 9.451 9.505 9.450 9.505 1,310 -0.34(-3.50%)
Jan 15, 2019 10.48 10.48 9.750 9.850 3,660 -0.28(-2.76%)
Jan 14, 2019 9.980 10.20 9.950 10.13 7,350 +0.27(+2.74%)
Jan 11, 2019 9.170 10.68 9.170 9.860 21,700 +1.36(+16.00%)
Jan 10, 2019 8.240 8.500 8.240 8.500 643 +0.80(+10.35%)
Jan 09, 2019 7.600 8.200 7.600 7.703 2,385 +0.04(+0.53%)
Jan 08, 2019 7.662 7.662 7.662 7.662 547 -0.04(-0.49%)
Jan 07, 2019 8.000 8.000 7.700 7.700 786 -0.25(-3.08%)
Jan 04, 2019 7.580 7.945 7.580 7.945 1,400 +0.38(+4.95%)
Jan 03, 2019 7.567 7.567 7.570 32 +0.00(+0.03%)
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.