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 (%)
Apr 30, 2018 10.00 10.00 10.00 12 -0.45(-4.31%)
Apr 26, 2018 10.45 10.45 10.45 12 +0.55(+5.58%)
Apr 24, 2018 9.898 9.898 9.898 10 -1.05(-9.61%)
Apr 23, 2018 10.95 10.95 10.95 10.95 680 +0.62(+6.05%)
Apr 19, 2018 10.33 10.33 10.33 0 -0.62(-5.70%)
Apr 18, 2018 10.95 10.95 10.95 10.95 210 +1.00(+10.05%)
Apr 12, 2018 9.950 9.950 9.950 10 -0.03(-0.32%)
Apr 11, 2018 10.00 10.00 9.679 9.982 1,400 -0.01(-0.07%)
Apr 10, 2018 9.800 10.02 9.800 9.989 4,500 -0.41(-3.95%)
Apr 09, 2018 10.48 10.66 10.40 10.40 5,400 +0.15(+1.47%)
Apr 06, 2018 10.09 10.25 10.05 10.25 4,430 -0.04(-0.42%)
Apr 05, 2018 10.95 10.95 10.01 10.29 3,132 -0.46(-4.26%)
Apr 04, 2018 11.46 11.50 10.40 10.75 4,040 +0.61(+6.02%)
Apr 03, 2018 9.330 10.14 9.330 10.14 760 +1.60(+18.74%)
Apr 02, 2018 8.500 8.930 8.500 8.540 866 -0.75(-8.09%)
Mar 28, 2018 9.291 9.291 9.291 0 +0.49(+5.59%)
Mar 27, 2018 10.05 11.25 8.800 8.800 3,617 -0.61(-6.53%)
Mar 26, 2018 9.620 9.620 9.250 9.415 3,100 +0.20(+2.23%)
Mar 23, 2018 9.390 9.390 9.210 9.210 351 -0.87(-8.63%)
Mar 22, 2018 10.26 10.29 10.04 10.08 1,794 +0.68(+7.23%)
Mar 21, 2018 9.410 9.410 9.400 9.400 311 +0.00(+0.00%)
Mar 20, 2018 9.330 9.440 9.300 9.400 1,682 -0.69(-6.84%)
Mar 19, 2018 10.09 10.09 10.09 10.09 200 -0.29(-2.79%)
Mar 16, 2018 10.25 10.38 10.25 10.38 4,300 -0.12(-1.14%)
Mar 15, 2018 10.32 10.50 10.32 10.50 700 +0.22(+2.14%)
Mar 14, 2018 10.27 10.28 10.27 10.28 300 +0.33(+3.32%)
Mar 13, 2018 9.950 9.950 9.950 9.950 440 -0.64(-6.05%)
Mar 12, 2018 10.58 10.60 10.57 10.59 3,965 +0.67(+6.75%)
Mar 09, 2018 9.940 9.940 9.920 9.920 302 -0.01(-0.13%)
Mar 08, 2018 10.10 10.10 9.897 9.933 2,055 -0.06(-0.57%)
Mar 07, 2018 9.850 9.990 9.300 9.990 2,125 -0.01(-0.10%)
Mar 06, 2018 10.10 11.05 10.00 10.00 2,247 +0.00(+0.00%)
Mar 05, 2018 9.980 10.00 9.980 10.00 1,514 +0.04(+0.40%)
Mar 02, 2018 9.960 9.960 9.960 9.960 550 +0.51(+5.43%)
Mar 01, 2018 9.650 9.650 9.325 9.447 1,373 -0.22(-2.31%)
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%)
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.