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 (%)
Sep 30, 2019 0.5800 0.5800 0.2700 0.3600 1,921,876 -0.22(-38.46%)
Sep 27, 2019 0.5600 0.5862 0.5202 0.5850 88,300 +0.01(+1.35%)
Sep 26, 2019 0.5980 0.6000 0.5700 0.5772 16,214 -0.01(-2.14%)
Sep 25, 2019 0.6000 0.6200 0.5600 0.5898 50,404 -0.01(-1.70%)
Sep 24, 2019 0.6200 0.6600 0.6000 0.6000 35,855 -0.02(-2.91%)
Sep 23, 2019 0.7200 0.7200 0.6000 0.6180 82,447 -0.04(-5.61%)
Sep 20, 2019 0.6151 0.6701 0.6000 0.6547 133,800 +0.02(+3.90%)
Sep 19, 2019 0.7099 0.7099 0.6000 0.6301 73,826 -0.05(-7.43%)
Sep 18, 2019 0.7000 0.7200 0.6800 0.6807 132,565 -0.03(-4.13%)
Sep 17, 2019 0.7000 0.7200 0.6600 0.7100 308,911 -0.04(-5.33%)
Sep 16, 2019 0.7100 0.7800 0.7000 0.7500 379,968 -0.01(-0.66%)
Sep 13, 2019 0.7200 0.7600 0.6815 0.7550 365,000 +0.07(+9.44%)
Sep 12, 2019 0.6759 0.7349 0.6500 0.6899 155,667 -0.00(-0.40%)
Sep 11, 2019 0.6400 0.7090 0.6000 0.6927 193,052 +0.07(+10.43%)
Sep 10, 2019 0.6099 0.6300 0.5949 0.6273 58,474 +0.03(+5.45%)
Sep 09, 2019 0.5900 0.6046 0.5900 0.5949 3,881 +0.00(+0.47%)
Sep 06, 2019 0.6500 0.6500 0.5900 0.5921 56,100 -0.00(-0.32%)
Sep 05, 2019 0.5800 0.6199 0.5800 0.5940 19,852 -0.03(-4.18%)
Sep 04, 2019 0.6200 0.6283 0.5734 0.6199 35,516 +0.02(+3.32%)
Sep 03, 2019 0.6200 0.6200 0.5700 0.6000 16,334 -0.03(-4.76%)
Aug 30, 2019 0.6000 0.6300 0.6000 0.6300 6,200 +0.03(+4.98%)
Aug 29, 2019 0.5900 0.6200 0.5900 0.6001 17,335 +0.01(+1.71%)
Aug 28, 2019 0.6100 0.6200 0.5900 0.5900 6,278 +0.00(+0.00%)
Aug 27, 2019 0.6100 0.6199 0.5719 0.5900 45,720 -0.03(-4.84%)
Aug 26, 2019 0.5900 0.6500 0.5700 0.6200 13,694 +0.03(+5.64%)
Aug 23, 2019 0.6131 0.6131 0.5700 0.5869 23,100 -0.01(-2.38%)
Aug 22, 2019 0.6200 0.6200 0.6001 0.6012 48,889 -0.05(-7.46%)
Aug 21, 2019 0.6600 0.6900 0.6100 0.6497 179,002 -0.05(-7.19%)
Aug 20, 2019 0.5500 0.7000 0.5000 0.7000 320,233 +0.16(+29.63%)
Aug 19, 2019 0.5000 0.5500 0.5000 0.5400 32,720 -0.01(-1.76%)
Aug 16, 2019 0.5500 0.5526 0.5201 0.5497 19,900 -0.00(-0.05%)
Aug 15, 2019 0.5500 0.5500 0.5400 0.5500 8,765 -0.01(-1.65%)
Aug 14, 2019 0.6000 0.6000 0.5500 0.5592 35,682 -0.02(-3.42%)
Aug 13, 2019 0.6000 0.6000 0.5700 0.5790 13,074 -0.02(-3.50%)
Aug 12, 2019 0.5621 0.6061 0.5500 0.6000 44,118 +0.01(+1.64%)
Aug 09, 2019 0.5825 0.6170 0.5825 0.5903 57,600 -0.02(-2.83%)
Aug 08, 2019 0.5900 0.6129 0.5800 0.6075 13,993 +0.02(+2.97%)
Aug 07, 2019 0.6100 0.6200 0.5820 0.5900 17,371 -0.01(-1.67%)
Aug 06, 2019 0.5900 0.6200 0.5900 0.6000 20,658 +0.02(+3.18%)
Aug 05, 2019 0.6195 0.6195 0.5800 0.5815 15,985 -0.01(-1.44%)
Aug 02, 2019 0.6300 0.6300 0.5800 0.5900 22,100 -0.01(-1.83%)
Aug 01, 2019 0.6300 0.6305 0.6000 0.6010 24,107 -0.03(-4.60%)
Jul 31, 2019 0.6300 0.6300 0.6000 0.6300 27,071 +0.01(+1.29%)
Jul 30, 2019 0.6200 0.6399 0.6121 0.6220 25,911 +0.00(+0.32%)
Jul 29, 2019 0.6100 0.6405 0.6100 0.6200 23,714 -0.02(-3.13%)
Jul 26, 2019 0.6800 0.6899 0.6301 0.6400 44,600 -0.02(-3.02%)
Jul 25, 2019 0.7000 0.7000 0.6000 0.6599 51,490 +0.02(+2.63%)
Jul 24, 2019 0.6699 0.6900 0.6430 0.6430 10,264 +0.01(+1.26%)
Jul 23, 2019 0.6324 0.7000 0.6300 0.6350 21,602 +0.00(+0.43%)
Jul 22, 2019 0.7000 0.7000 0.6121 0.6323 40,815 -0.04(-6.45%)
Jul 19, 2019 0.7500 0.7500 0.6700 0.6759 96,000 -0.05(-7.41%)
Jul 18, 2019 0.6900 0.7500 0.6900 0.7300 85,880 +0.07(+10.61%)
Jul 17, 2019 0.7200 0.7200 0.6500 0.6600 72,287 -0.06(-7.94%)
Jul 16, 2019 0.7700 0.9000 0.6100 0.7169 391,681 +0.01(+0.83%)
Jul 15, 2019 0.6400 0.7499 0.6400 0.7110 246,956 +0.08(+12.86%)
Jul 12, 2019 0.6190 0.6320 0.6021 0.6300 48,900 +0.02(+3.91%)
Jul 11, 2019 0.6350 0.6350 0.6015 0.6063 33,268 -0.02(-2.84%)
Jul 10, 2019 0.6200 0.6300 0.6100 0.6240 25,610 -0.00(-0.46%)
Jul 09, 2019 0.6010 0.6395 0.6000 0.6269 44,954 +0.01(+2.25%)
Jul 08, 2019 0.6200 0.6399 0.6000 0.6131 112,735 -0.04(-6.47%)
Jul 05, 2019 0.6795 0.6800 0.6200 0.6555 75,600 +0.02(+3.21%)
Jul 03, 2019 0.6400 0.6400 0.6221 0.6351 39,700 -0.00(-0.73%)
Jul 02, 2019 0.6390 0.6500 0.6200 0.6398 62,150 -0.03(-4.51%)
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.