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 (%)
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%)
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%)
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.