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 (%)
Jun 28, 2018 8.200 8.200 8.200 0 -0.60(-6.82%)
Jun 27, 2018 8.800 8.800 8.800 8.800 2,500 -0.30(-3.33%)
Jun 26, 2018 9.103 9.103 9.103 9.103 150 -0.05(-0.52%)
Jun 25, 2018 9.200 9.200 9.100 9.150 4,648 -0.29(-3.07%)
Jun 21, 2018 9.440 9.440 9.440 0 +0.54(+6.07%)
Jun 20, 2018 8.860 9.094 8.860 8.900 2,456 +0.10(+1.14%)
Jun 19, 2018 8.463 8.990 8.375 8.800 9,646 +0.23(+2.69%)
Jun 18, 2018 8.600 8.600 8.550 8.569 1,100 -0.01(-0.12%)
Jun 14, 2018 8.580 8.580 8.580 0 +0.04(+0.46%)
Jun 13, 2018 8.445 8.550 8.445 8.540 2,457 -0.06(-0.70%)
Jun 12, 2018 8.625 8.625 8.300 8.600 1,035 -0.25(-2.83%)
Jun 11, 2018 8.990 9.004 8.500 8.850 7,671 +0.13(+1.49%)
Jun 08, 2018 9.000 9.000 8.720 8.720 714 -0.33(-3.65%)
Jun 07, 2018 9.050 9.050 9.050 9.050 211 +0.84(+10.23%)
Jun 06, 2018 9.100 9.100 8.210 8.210 1,143 -0.77(-8.57%)
Jun 05, 2018 9.480 9.480 8.703 8.980 1,013 -0.39(-4.16%)
Jun 04, 2018 9.200 9.370 9.200 9.370 1,177 +0.37(+4.11%)
May 31, 2018 9.000 9.000 9.000 12 +0.44(+5.14%)
May 30, 2018 8.680 8.850 8.530 8.560 3,309 -0.94(-9.89%)
May 29, 2018 8.310 9.500 8.310 9.500 3,056 +1.33(+16.30%)
May 25, 2018 8.169 8.169 8.169 0 -0.13(-1.58%)
May 24, 2018 8.130 8.400 7.918 8.300 8,360 -0.06(-0.72%)
May 23, 2018 8.575 8.575 8.360 8.360 300 -0.10(-1.18%)
May 22, 2018 8.850 8.950 8.090 8.460 16,454 -0.44(-4.94%)
May 21, 2018 8.900 9.000 8.900 8.900 4,877 -0.47(-5.02%)
May 18, 2018 9.370 9.370 9.370 9.370 100 +0.52(+5.83%)
May 17, 2018 9.000 9.365 8.810 8.854 11,307 -0.42(-4.49%)
May 16, 2018 8.850 9.400 8.636 9.270 11,112 -0.41(-4.24%)
May 15, 2018 9.460 10.11 9.450 9.680 12,865 -0.07(-0.71%)
May 14, 2018 9.671 9.750 9.450 9.750 6,900 +0.02(+0.21%)
May 11, 2018 10.00 10.00 9.300 9.730 6,300 +0.43(+4.62%)
May 10, 2018 9.600 9.600 9.300 9.300 5,121 +0.10(+1.09%)
May 09, 2018 10.10 10.10 9.188 9.200 1,561 -0.30(-3.16%)
May 04, 2018 9.500 9.500 9.500 5 -0.01(-0.11%)
May 02, 2018 9.510 9.510 9.510 0 -0.49(-4.90%)
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%)
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.