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 (%)
Dec 31, 2018 6.590 6.590 6.590 6.590 100 -0.15(-2.23%)
Dec 28, 2018 6.630 6.740 6.570 6.740 3,400 +0.54(+8.71%)
Dec 27, 2018 6.200 6.200 6.150 6.200 1,824 +0.00(+0.00%)
Dec 26, 2018 5.675 6.200 5.675 6.200 995 +0.20(+3.33%)
Dec 21, 2018 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 20, 2018 5.440 6.500 4.420 6.000 4,555 +0.15(+2.61%)
Dec 19, 2018 5.848 5.848 5.848 5.848 104 -0.00(-0.04%)
Dec 18, 2018 5.855 5.855 5.850 5.850 814 +0.05(+0.86%)
Dec 17, 2018 5.690 5.860 5.690 5.800 5,240 -0.28(-4.60%)
Dec 14, 2018 5.980 6.120 5.950 6.080 4,200 -0.22(-3.49%)
Dec 13, 2018 6.300 6.300 6.300 137 +0.00(+0.00%)
Dec 12, 2018 6.100 6.320 5.920 6.300 2,830 -0.25(-3.82%)
Dec 11, 2018 6.800 6.900 6.532 6.550 450 +0.05(+0.77%)
Dec 10, 2018 6.610 6.610 6.443 6.500 1,048 -0.45(-6.48%)
Dec 07, 2018 6.950 6.950 6.950 6.950 100 -0.06(-0.86%)
Dec 06, 2018 6.840 7.010 6.840 7.010 810 -0.09(-1.27%)
Dec 04, 2018 7.260 7.260 7.100 7.100 2,100 -0.57(-7.43%)
Dec 03, 2018 7.700 7.750 7.670 7.670 3,509 +0.47(+6.53%)
Nov 30, 2018 7.750 7.750 7.200 7.200 700 -0.07(-0.96%)
Nov 29, 2018 7.650 7.650 7.250 7.270 1,187 -0.13(-1.76%)
Nov 28, 2018 7.700 7.700 7.286 7.400 2,270 +0.17(+2.41%)
Nov 27, 2018 7.616 7.616 7.226 7.226 2,170 -0.08(-1.09%)
Nov 26, 2018 7.306 7.306 7.306 7.306 171 -0.54(-6.93%)
Nov 23, 2018 7.390 7.900 7.390 7.850 1,600 -0.05(-0.63%)
Nov 21, 2018 7.900 7.900 7.900 0 +0.85(+12.06%)
Nov 20, 2018 7.250 7.260 7.000 7.050 3,117 -0.64(-8.32%)
Nov 19, 2018 7.800 7.871 7.690 7.690 2,770 -0.02(-0.26%)
Nov 16, 2018 7.710 7.710 7.710 7.710 300 -0.06(-0.78%)
Nov 15, 2018 7.503 7.771 7.430 7.771 3,449 +0.42(+5.73%)
Nov 14, 2018 7.350 7.350 7.350 7.350 1,096 -0.10(-1.34%)
Nov 12, 2018 7.450 7.450 7.450 0 +0.00(+0.00%)
Nov 09, 2018 7.300 7.450 7.300 7.450 400 +0.21(+2.96%)
Nov 08, 2018 7.170 7.640 7.170 7.236 868 -0.16(-2.22%)
Nov 06, 2018 7.400 7.400 7.400 0 +0.10(+1.37%)
Nov 02, 2018 7.300 7.300 7.300 0 -0.13(-1.71%)
Nov 01, 2018 7.091 7.427 6.940 7.427 1,320 -0.17(-2.27%)
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%)
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.