Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2018 7.900 7.900 7.510 7.600 1,631 -0.30(-3.80%)
Oct 30, 2018 7.900 7.900 7.900 4 +0.00(+0.00%)
Oct 29, 2018 7.910 7.930 7.900 7.900 826 -0.52(-6.18%)
Oct 26, 2018 8.420 8.420 8.420 213 +0.00(+0.00%)
Oct 25, 2018 8.040 8.420 7.900 8.420 1,900 +0.18(+2.12%)
Oct 24, 2018 8.057 8.245 8.057 8.245 4,100 +0.25(+3.16%)
Oct 23, 2018 7.999 7.999 7.900 7.992 3,000 +0.02(+0.23%)
Oct 22, 2018 7.952 8.100 7.952 7.974 1,620 -0.33(-3.93%)
Oct 19, 2018 8.100 8.600 7.950 8.300 3,700 -0.15(-1.73%)
Oct 18, 2018 8.100 8.446 8.100 8.446 451 +0.35(+4.28%)
Oct 17, 2018 8.100 8.100 8.100 8.100 100 +0.01(+0.12%)
Oct 16, 2018 8.090 8.090 8.090 100 -0.00(-0.00%)
Oct 15, 2018 8.050 8.090 8.050 8.090 630 -0.21(-2.53%)
Oct 11, 2018 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 10, 2018 8.250 8.300 8.247 8.300 940 -0.24(-2.82%)
Oct 09, 2018 7.950 8.597 7.950 8.541 1,827 -0.47(-5.21%)
Oct 08, 2018 8.500 9.010 7.900 9.010 2,000 +0.00(+0.00%)
Oct 05, 2018 9.010 9.010 8.365 9.010 3,600 +0.70(+8.42%)
Oct 04, 2018 8.890 8.989 8.180 8.310 1,374 -0.41(-4.67%)
Oct 03, 2018 8.700 8.717 8.700 8.717 957 +0.02(+0.21%)
Oct 02, 2018 8.850 9.376 7.950 8.699 1,715 -0.70(-7.46%)
Oct 01, 2018 8.990 9.503 8.990 9.400 5,471 +1.23(+15.06%)
Sep 28, 2018 8.150 8.990 8.150 8.170 1,800 -0.28(-3.26%)
Sep 27, 2018 8.445 8.445 8.445 9 +0.00(+0.00%)
Sep 26, 2018 7.900 8.575 7.900 8.445 912 -0.11(-1.26%)
Sep 25, 2018 8.550 8.553 8.550 8.553 273 -0.06(-0.67%)
Sep 24, 2018 8.611 8.611 8.611 8.611 200 +0.15(+1.78%)
Sep 21, 2018 8.640 8.640 8.460 8.460 200 -0.06(-0.71%)
Sep 20, 2018 8.500 8.660 8.500 8.520 2,570 +0.05(+0.59%)
Sep 19, 2018 8.300 8.470 8.280 8.470 2,294 +0.02(+0.24%)
Sep 18, 2018 8.310 8.450 8.310 8.450 951 +0.08(+0.96%)
Sep 17, 2018 8.420 8.505 8.370 8.370 6,207 +0.47(+5.95%)
Sep 14, 2018 8.260 8.260 7.900 7.900 800 -0.60(-7.06%)
Sep 13, 2018 8.500 8.500 8.500 71 +0.00(+0.00%)
Sep 12, 2018 8.700 8.700 8.500 8.500 1,192 -0.10(-1.16%)
Sep 11, 2018 8.600 8.600 8.440 8.600 926 +0.15(+1.78%)
Sep 10, 2018 8.700 8.700 8.450 8.450 1,436 -0.27(-3.10%)
Sep 07, 2018 8.700 8.740 8.600 8.720 600 +0.05(+0.63%)
Sep 06, 2018 8.370 8.665 8.275 8.665 2,571 +0.07(+0.76%)
Sep 05, 2018 8.600 8.600 8.600 102 +0.00(+0.00%)
Sep 04, 2018 8.600 8.600 8.600 71 -0.00(-0.00%)
Aug 31, 2018 8.600 8.600 8.600 0 -0.10(-1.15%)
Aug 29, 2018 8.700 8.700 8.700 0 +0.00(+0.00%)
Aug 27, 2018 8.700 8.700 8.700 0 +0.01(+0.12%)
Aug 24, 2018 8.690 8.690 8.690 8.690 300 +0.04(+0.46%)
Aug 23, 2018 8.650 8.650 8.650 1 +0.00(+0.00%)
Aug 22, 2018 8.430 8.795 8.430 8.650 750 +0.15(+1.76%)
Aug 21, 2018 8.200 8.884 8.200 8.500 2,171 -0.12(-1.42%)
Aug 20, 2018 8.800 8.825 8.600 8.623 1,614 -0.28(-3.12%)
Aug 17, 2018 8.890 8.900 8.890 8.900 400 +0.22(+2.53%)
Aug 16, 2018 8.637 8.867 8.525 8.680 2,066 -0.22(-2.43%)
Aug 15, 2018 8.800 8.900 8.260 8.896 7,566 +0.20(+2.25%)
Aug 14, 2018 8.500 8.853 8.500 8.700 4,200 +0.80(+10.13%)
Aug 13, 2018 8.000 8.660 7.900 7.900 22,183 -0.20(-2.47%)
Aug 10, 2018 8.240 8.240 8.100 8.100 2,300 -0.04(-0.52%)
Aug 09, 2018 8.105 8.143 8.100 8.143 1,007 +0.14(+1.78%)
Aug 08, 2018 8.200 8.200 8.000 2,915 -0.20(-2.44%)
Aug 07, 2018 8.200 8.200 8.200 8.200 315 -0.11(-1.33%)
Aug 06, 2018 8.310 8.310 8.310 8.310 240 -0.35(-4.04%)
Aug 03, 2018 8.660 8.660 8.660 56 -0.00(-0.00%)
Aug 02, 2018 8.660 8.660 8.660 8.660 647 +0.41(+4.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.