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 (%)
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%)
Mar 01, 2018 9.650 9.650 9.325 9.447 1,373 -0.22(-2.31%)
Feb 28, 2018 9.900 9.900 9.290 9.670 1,200 -0.23(-2.32%)
Feb 27, 2018 10.00 10.00 9.900 9.900 1,100 -0.11(-1.10%)
Feb 26, 2018 10.20 10.20 10.01 10.01 723 -0.14(-1.39%)
Feb 23, 2018 10.50 10.50 10.15 10.15 707 +0.22(+2.23%)
Feb 21, 2018 9.929 9.929 9.929 0 +0.20(+2.05%)
Feb 20, 2018 10.11 10.28 9.250 9.730 6,765 -0.17(-1.72%)
Feb 14, 2018 9.900 9.900 9.900 0 +0.10(+1.02%)
Feb 13, 2018 10.30 10.30 9.533 9.800 4,300 -0.32(-3.16%)
Feb 12, 2018 10.00 10.12 10.00 10.12 3,795 -0.18(-1.75%)
Feb 09, 2018 10.00 10.34 10.00 10.30 2,655 -0.02(-0.19%)
Feb 08, 2018 10.78 10.97 10.30 10.32 4,980 -0.28(-2.64%)
Feb 07, 2018 10.56 10.85 10.30 10.60 10,713 +0.18(+1.73%)
Feb 06, 2018 10.03 10.52 10.03 10.42 1,967 -0.33(-3.07%)
Feb 05, 2018 10.51 10.97 10.22 10.75 2,100 -0.25(-2.27%)
Feb 02, 2018 10.79 11.05 10.75 11.00 2,596 +0.34(+3.19%)
Feb 01, 2018 11.50 11.50 11.45 10.66 1,650 +0.16(+1.52%)
Jan 31, 2018 10.70 10.73 10.45 10.50 1,911 +0.19(+1.84%)
Jan 30, 2018 11.11 10.30 10.31 7,250 -0.80(-7.20%)
Jan 29, 2018 10.74 11.11 10.30 11.11 8,204 +0.77(+7.49%)
Jan 26, 2018 10.14 10.44 10.01 10.34 2,850 -0.16(-1.56%)
Jan 25, 2018 10.59 10.59 10.50 10.50 1,334 +0.00(+0.00%)
Jan 24, 2018 10.50 10.52 10.50 10.50 950 -0.22(-2.05%)
Jan 23, 2018 10.69 11.33 10.67 10.72 4,560 +0.10(+0.93%)
Jan 22, 2018 11.48 11.48 10.16 10.62 7,687 -0.72(-6.32%)
Jan 19, 2018 11.50 11.50 11.34 11.34 650 +0.34(+3.07%)
Jan 18, 2018 11.05 11.05 11.00 11.00 900 -0.26(-2.31%)
Jan 17, 2018 11.50 11.50 11.26 11.26 1,328 +0.16(+1.44%)
Jan 16, 2018 11.23 11.25 11.05 11.10 3,696 +0.10(+0.91%)
Jan 12, 2018 11.00 11.00 11.00 0 +0.02(+0.18%)
Jan 11, 2018 11.15 11.15 10.98 10.98 243 -0.17(-1.52%)
Jan 10, 2018 11.11 11.20 11.11 11.15 2,008 -0.17(-1.49%)
Jan 09, 2018 11.03 11.32 11.03 11.32 1,270 +0.52(+4.80%)
Jan 08, 2018 10.22 10.99 10.22 10.80 8,185 +0.45(+4.35%)
Jan 05, 2018 10.25 10.54 10.21 10.35 4,650 -0.11(-1.05%)
Jan 04, 2018 10.50 10.80 10.28 10.46 4,672 -0.22(-2.04%)
Jan 03, 2018 10.63 10.98 10.33 10.68 6,664 -0.34(-3.10%)
Jan 02, 2018 11.48 11.52 10.49 11.02 9,500 +0.21(+1.94%)
Dec 29, 2017 10.81 10.81 10.81 0 +0.51(+4.95%)
Dec 28, 2017 10.24 10.49 10.14 10.30 5,307 +0.25(+2.49%)
Dec 27, 2017 10.05 10.05 10.05 10.05 200 +0.60(+6.35%)
Dec 22, 2017 9.450 9.450 9.450 95 +0.45(+5.00%)
Dec 21, 2017 8.900 9.100 8.900 9.000 3,978 +0.06(+0.67%)
Dec 20, 2017 8.860 8.940 8.455 8.940 3,211 +0.04(+0.45%)
Dec 19, 2017 8.950 9.000 8.890 8.900 3,214 -0.19(-2.09%)
Dec 18, 2017 8.990 9.090 8.500 9.090 10,508 -0.01(-0.11%)
Dec 15, 2017 9.050 9.364 9.000 9.100 7,634 -0.24(-2.57%)
Dec 13, 2017 9.340 9.340 9.340 0 +0.00(+0.00%)
Dec 12, 2017 9.470 9.470 9.290 9.340 2,303 +0.21(+2.30%)
Dec 11, 2017 9.348 9.348 9.130 9.130 300 -0.23(-2.46%)
Dec 08, 2017 9.360 9.360 9.360 9.360 300 +0.04(+0.43%)
Dec 07, 2017 9.450 9.450 9.320 9.320 505 -0.19(-2.00%)
Dec 06, 2017 9.500 9.511 9.370 9.511 2,500 +0.08(+0.85%)
Dec 05, 2017 9.481 9.591 9.430 9.430 2,100 +0.23(+2.50%)
Dec 04, 2017 9.500 9.500 9.200 9.200 5,760 -0.03(-0.33%)
Dec 01, 2017 9.090 9.230 9.000 9.230 1,960 +1.00(+12.16%)
Nov 29, 2017 8.229 8.229 8.229 80 +0.14(+1.79%)
Nov 28, 2017 8.200 8.200 8.085 8.085 1,585 -0.12(-1.41%)
Nov 27, 2017 8.350 8.350 8.200 8.200 2,668 -0.16(-1.91%)
Nov 24, 2017 8.426 8.426 8.200 8.360 4,477 -0.24(-2.79%)
Nov 22, 2017 8.600 8.699 8.600 8.600 802 -0.39(-4.34%)
Nov 21, 2017 8.940 9.000 8.710 8.990 4,301 -0.20(-2.20%)
Nov 20, 2017 9.192 9.192 9.192 9.192 1,037 +0.34(+3.81%)
Nov 17, 2017 8.968 8.968 8.855 8.855 1,250 -0.06(-0.73%)
Nov 16, 2017 9.300 9.300 8.900 8.920 3,801 -0.48(-5.11%)
Nov 15, 2017 9.500 9.500 9.400 9.400 200 -0.13(-1.36%)
Nov 14, 2017 9.450 9.636 9.450 9.530 4,342 +0.08(+0.85%)
Nov 13, 2017 9.589 9.589 9.340 9.450 4,529 -0.25(-2.58%)
Nov 10, 2017 9.750 9.750 9.700 9.700 300 -0.13(-1.31%)
Nov 09, 2017 9.920 9.920 9.800 9.829 1,000 -0.15(-1.51%)
Nov 08, 2017 10.14 10.14 9.800 9.980 2,171 -0.22(-2.16%)
Nov 07, 2017 10.20 10.20 10.20 10.20 186 -0.12(-1.16%)
Nov 06, 2017 10.16 10.32 10.14 10.32 1,572 -0.01(-0.06%)
Nov 03, 2017 10.33 10.33 10.33 10.33 102 -0.06(-0.59%)
Nov 01, 2017 10.39 10.39 10.39 62 -0.18(-1.74%)
Oct 31, 2017 10.84 10.96 10.57 10.57 6,007 +0.20(+1.94%)
Oct 30, 2017 10.53 10.56 10.25 10.37 2,330 -0.13(-1.24%)
Oct 27, 2017 10.56 10.68 10.50 10.50 1,864 -0.09(-0.85%)
Oct 26, 2017 10.55 10.77 10.45 10.59 3,066 -0.01(-0.09%)
Oct 25, 2017 10.70 10.70 10.60 10.60 2,145 -0.10(-0.93%)
Oct 24, 2017 11.43 11.43 10.70 10.70 1,920 -0.12(-1.07%)
Oct 23, 2017 10.90 10.90 10.82 10.82 900 +0.04(+0.33%)
Oct 20, 2017 11.01 11.14 10.78 10.78 3,855 +0.05(+0.47%)
Oct 19, 2017 10.87 10.87 10.61 10.73 4,350 -0.43(-3.85%)
Oct 18, 2017 11.05 11.25 10.90 11.16 2,878 +0.02(+0.18%)
Oct 17, 2017 11.36 11.36 11.14 11.14 3,840 -0.19(-1.64%)
Oct 16, 2017 11.05 11.80 11.05 11.33 4,450 +0.18(+1.58%)
Oct 13, 2017 10.65 11.98 10.65 11.15 2,530 +0.70(+6.70%)
Oct 12, 2017 10.52 10.65 10.21 10.45 5,975 -0.40(-3.69%)
Oct 11, 2017 10.87 10.87 10.85 10.85 1,632 -0.08(-0.77%)
Oct 10, 2017 11.10 11.16 10.80 10.93 6,011 -0.37(-3.24%)
Oct 09, 2017 11.75 11.75 11.25 11.30 8,854 -0.54(-4.56%)
Oct 06, 2017 11.87 12.10 11.75 11.84 9,006 +0.13(+1.11%)
Oct 05, 2017 12.12 12.12 11.34 11.71 46,154 -0.04(-0.34%)
Oct 04, 2017 12.95 13.75 11.50 11.75 111,766 +1.64(+16.23%)
Oct 03, 2017 10.00 10.63 9.995 10.11 13,920 +0.21(+2.11%)
Oct 02, 2017 9.700 9.990 9.590 9.900 5,677 +0.66(+7.12%)
Sep 29, 2017 9.350 9.350 9.198 9.242 4,056 -0.11(-1.19%)
Sep 28, 2017 9.270 9.711 9.250 9.354 7,525 +0.11(+1.20%)
Sep 27, 2017 9.400 9.400 9.150 9.243 8,110 -0.28(-2.93%)
Sep 26, 2017 9.650 9.650 9.400 9.522 2,835 -0.17(-1.74%)
Sep 25, 2017 9.290 9.690 9.250 9.690 7,075 +0.59(+6.48%)
Sep 22, 2017 8.980 9.100 8.917 9.100 18,084 +0.41(+4.67%)
Sep 21, 2017 8.730 8.750 8.600 8.694 5,400 -0.05(-0.63%)
Sep 20, 2017 8.900 8.981 8.600 8.749 9,139 +0.55(+6.70%)
Sep 19, 2017 8.110 8.250 8.110 8.200 5,470 +0.02(+0.24%)
Sep 18, 2017 8.200 8.290 8.030 8.180 9,128 +0.17(+2.10%)
Sep 15, 2017 8.030 8.143 8.012 8.012 7,966 +0.36(+4.73%)
Sep 14, 2017 7.647 7.650 7.647 7.650 980 -0.10(-1.29%)
Sep 13, 2017 7.940 7.940 7.746 7.750 2,373 -0.19(-2.36%)
Sep 12, 2017 7.990 8.000 7.850 7.938 3,805 +0.59(+7.99%)
Sep 08, 2017 7.350 7.350 7.350 0 -0.05(-0.68%)
Sep 07, 2017 7.170 7.400 7.170 7.400 2,150 +0.15(+2.07%)
Sep 06, 2017 7.000 7.250 7.000 7.250 1,250 +0.28(+4.02%)
Sep 05, 2017 7.180 7.180 6.837 6.970 1,852 -0.27(-3.73%)
Sep 01, 2017 7.240 7.240 7.240 7.240 100 +0.01(+0.14%)
Aug 31, 2017 7.157 7.230 7.157 7.230 4,504 -0.02(-0.28%)
Aug 30, 2017 7.291 7.291 7.250 7.250 1,050 +0.06(+0.89%)
Aug 28, 2017 7.186 7.186 7.186 0 -0.39(-5.09%)
Aug 25, 2017 7.006 7.571 7.006 7.571 3,130 +0.56(+8.06%)
Aug 24, 2017 7.150 7.161 6.962 7.006 5,921 -0.16(-2.29%)
Aug 23, 2017 7.196 7.196 7.150 7.171 900 +0.02(+0.29%)
Aug 22, 2017 7.250 7.350 7.150 7.150 3,709 -0.02(-0.27%)
Aug 21, 2017 7.150 7.169 7.150 7.169 500 +0.01(+0.13%)
Aug 18, 2017 7.150 7.160 7.150 7.160 2,866 -0.12(-1.63%)
Aug 17, 2017 7.279 7.279 7.279 7.279 264 -0.02(-0.29%)
Aug 15, 2017 7.300 7.300 7.300 4 -0.08(-1.08%)
Aug 14, 2017 7.400 7.400 7.380 7.380 360 +0.06(+0.82%)
Aug 11, 2017 7.460 7.460 7.310 7.320 1,341 -0.13(-1.74%)
Aug 10, 2017 7.670 7.670 7.450 7.450 690 -0.11(-1.46%)
Aug 09, 2017 7.620 7.620 7.486 7.560 2,655 +0.11(+1.48%)
Aug 08, 2017 7.490 7.490 7.450 7.450 355 -0.12(-1.56%)
Aug 07, 2017 7.568 7.568 7.568 7.568 393 +0.25(+3.39%)
Aug 04, 2017 7.360 7.650 7.310 7.320 7,800 -0.28(-3.72%)
Aug 03, 2017 7.600 7.603 7.600 7.603 400 +0.00(+0.04%)
Aug 02, 2017 7.600 7.600 7.600 7.600 610 +0.34(+4.67%)
Jul 31, 2017 7.261 7.261 7.261 0 -0.09(-1.21%)
Jul 28, 2017 7.401 7.401 6.871 7.350 3,549 -0.24(-3.16%)
Jul 27, 2017 7.590 7.590 7.590 7.590 453 +0.00(+0.01%)
Jul 26, 2017 7.540 7.604 7.540 7.589 2,700 -0.15(-1.95%)
Jul 25, 2017 7.750 7.760 7.695 7.740 1,190 -0.01(-0.13%)
Jul 24, 2017 7.700 7.770 7.650 7.750 2,379 +0.13(+1.71%)
Jul 21, 2017 7.570 7.626 7.570 7.620 1,904 +0.10(+1.36%)
Jul 20, 2017 7.847 7.500 7.518 11,308 -0.33(-4.20%)
Jul 19, 2017 7.813 7.880 7.800 7.847 2,511 -0.01(-0.11%)
Jul 18, 2017 7.840 7.880 7.840 7.856 639 -0.09(-1.18%)
Jul 17, 2017 7.890 8.050 7.890 7.950 4,315 -0.05(-0.62%)
Jul 14, 2017 7.800 8.000 7.800 8.000 3,689 +0.22(+2.83%)
Jul 13, 2017 7.710 7.780 7.665 7.780 5,855 +0.18(+2.35%)
Jul 12, 2017 7.650 7.700 7.601 7.601 1,100 +0.28(+3.84%)
Jul 10, 2017 7.320 7.320 7.320 4 -0.41(-5.30%)
Jul 07, 2017 7.716 7.800 7.716 7.730 9,834 -0.11(-1.40%)
Jul 06, 2017 7.800 7.840 7.800 7.840 2,110 +0.09(+1.16%)
Jul 05, 2017 7.750 7.750 7.750 7.750 110 +0.19(+2.50%)
Jul 03, 2017 7.561 7.561 7.561 7.561 102 +0.14(+1.88%)
Jun 29, 2017 7.421 7.421 7.421 0 +0.19(+2.64%)
Jun 27, 2017 7.230 7.230 7.230 43 -0.32(-4.23%)
Jun 26, 2017 7.549 7.549 7.549 7.549 150 -0.01(-0.14%)
Jun 23, 2017 7.560 7.560 7.550 7.560 624 +0.01(+0.13%)
Jun 22, 2017 7.644 7.644 7.550 7.550 351 +0.05(+0.67%)
Jun 21, 2017 7.850 7.850 7.500 7.500 1,136 -0.32(-4.09%)
Jun 20, 2017 7.800 7.870 7.580 7.820 3,042 +0.02(+0.26%)
Jun 19, 2017 7.562 7.800 7.450 7.800 7,332 +0.30(+4.00%)
Jun 16, 2017 7.640 7.650 7.500 7.500 801 -0.02(-0.27%)
Jun 15, 2017 7.632 7.710 7.520 7.520 5,192 +0.02(+0.27%)
Jun 14, 2017 7.650 7.650 7.500 7.500 1,177 -0.25(-3.18%)
Jun 13, 2017 7.746 7.746 7.746 7.746 114 -0.04(-0.56%)
Jun 12, 2017 7.760 7.790 7.750 7.790 666 +0.02(+0.23%)
Jun 09, 2017 8.050 8.054 7.750 7.772 5,432 -0.38(-4.64%)
Jun 08, 2017 8.340 8.340 8.150 8.150 4,395 -0.35(-4.12%)
Jun 06, 2017 8.500 8.500 8.500 120 -0.35(-3.95%)
Jun 05, 2017 8.800 8.860 8.730 8.850 2,121 +0.26(+2.99%)
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.