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%)
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.