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 (%)
Jun 28, 2019 0.6696 0.6708 0.6255 0.6700 85,700 -0.00(-0.01%)
Jun 27, 2019 0.6830 0.7050 0.6538 0.6701 32,457 -0.02(-2.90%)
Jun 26, 2019 0.6805 0.7274 0.6804 0.6901 20,789 -0.03(-4.15%)
Jun 25, 2019 0.7101 0.7550 0.6738 0.7200 138,503 -0.04(-5.26%)
Jun 24, 2019 0.7100 0.8400 0.7100 0.7600 544,437 +0.01(+1.48%)
Jun 21, 2019 0.7000 0.7589 0.7000 0.7489 95,900 -0.03(-3.99%)
Jun 20, 2019 0.7900 0.7901 0.7100 0.7800 125,850 -0.02(-2.52%)
Jun 19, 2019 0.7900 0.8490 0.7900 0.8002 160,139 -0.07(-8.03%)
Jun 18, 2019 0.8700 0.8800 0.7935 0.8701 130,685 +0.05(+5.85%)
Jun 17, 2019 0.8125 0.8800 0.7701 0.8220 235,722 -0.07(-8.12%)
Jun 14, 2019 0.9001 0.9470 0.8125 0.8946 250,900 -0.05(-5.53%)
Jun 13, 2019 0.9400 0.9600 0.9001 0.9470 108,351 -0.04(-4.34%)
Jun 12, 2019 1.050 1.090 0.9400 0.9900 120,217 -0.06(-5.71%)
Jun 11, 2019 1.140 1.140 1.000 1.050 112,427 -0.08(-7.08%)
Jun 10, 2019 1.060 1.160 1.020 1.130 158,452 +0.08(+7.62%)
Jun 07, 2019 1.000 1.080 0.9041 1.050 330,900 -0.08(-7.08%)
Jun 06, 2019 1.140 1.150 1.020 1.130 507,801 -0.86(-43.22%)
Jun 05, 2019 2.110 2.110 1.910 1.990 36,942 -0.12(-5.69%)
Jun 04, 2019 2.130 2.150 1.990 2.110 26,569 -0.03(-1.40%)
Jun 03, 2019 2.120 2.140 2.050 2.140 28,732 +0.08(+3.88%)
May 31, 2019 2.010 2.154 2.000 2.060 58,600 +0.05(+2.49%)
May 30, 2019 2.090 2.090 1.954 2.010 26,537 -0.11(-5.19%)
May 29, 2019 2.090 2.140 2.010 2.120 56,449 +0.02(+0.95%)
May 28, 2019 1.940 2.150 1.922 2.100 167,901 +0.27(+14.75%)
May 24, 2019 1.830 1.940 1.790 1.830 43,300 +0.10(+5.84%)
May 23, 2019 1.750 1.810 1.680 1.729 43,134 -0.04(-2.31%)
May 22, 2019 1.780 1.840 1.750 1.770 68,645 -0.07(-3.80%)
May 21, 2019 1.860 1.910 1.810 1.840 27,583 -0.02(-1.08%)
May 20, 2019 1.810 1.874 1.810 1.860 25,022 -0.03(-1.59%)
May 17, 2019 1.870 1.910 1.819 1.890 46,600 +0.04(+2.16%)
May 16, 2019 1.940 2.000 1.780 1.850 64,841 -0.11(-5.61%)
May 15, 2019 1.944 2.020 1.907 1.960 22,026 -0.04(-2.00%)
May 14, 2019 1.900 2.020 1.900 2.000 23,910 +0.07(+3.63%)
May 13, 2019 2.030 2.110 1.900 1.930 61,048 -0.14(-6.76%)
May 10, 2019 2.110 2.110 2.030 2.070 26,700 -0.03(-1.43%)
May 09, 2019 2.060 2.119 2.060 2.100 32,979 +0.04(+1.94%)
May 08, 2019 2.190 2.190 2.040 2.060 65,446 -0.10(-4.63%)
May 07, 2019 2.250 2.250 2.160 2.160 38,085 -0.09(-4.00%)
May 06, 2019 2.250 2.290 2.110 2.250 70,716 -0.04(-1.75%)
May 03, 2019 2.270 2.380 2.270 2.290 127,800 +0.03(+1.33%)
May 02, 2019 2.240 2.360 2.183 2.260 93,561 -0.04(-1.74%)
May 01, 2019 2.240 2.600 2.240 2.300 1,268,238 +0.18(+8.49%)
Apr 30, 2019 2.180 2.180 2.120 2.120 30,655 -0.06(-2.75%)
Apr 29, 2019 2.190 2.190 2.120 2.180 40,658 +0.08(+4.06%)
Apr 26, 2019 2.080 2.210 2.060 2.095 121,700 +0.02(+0.72%)
Apr 25, 2019 2.140 2.200 2.030 2.080 51,452 -0.07(-3.26%)
Apr 24, 2019 2.250 2.250 2.110 2.150 42,842 -0.03(-1.38%)
Apr 23, 2019 2.210 2.210 2.110 2.180 41,518 -0.01(-0.46%)
Apr 22, 2019 2.150 2.200 2.150 2.190 31,412 +0.07(+3.30%)
Apr 18, 2019 2.190 2.236 2.100 2.120 74,300 -0.07(-3.20%)
Apr 17, 2019 2.300 2.300 2.160 2.190 163,425 -0.15(-6.41%)
Apr 16, 2019 2.250 2.390 2.150 2.340 343,504 +0.19(+8.84%)
Apr 15, 2019 2.150 2.250 2.120 2.150 119,802 -0.08(-3.59%)
Apr 12, 2019 2.210 2.250 2.170 2.230 148,700 +0.05(+2.29%)
Apr 11, 2019 2.180 2.220 2.120 2.180 156,321 +0.08(+3.81%)
Apr 10, 2019 2.180 2.210 2.070 2.100 88,832 -0.03(-1.41%)
Apr 09, 2019 2.110 2.180 2.060 2.130 92,566 +0.03(+1.43%)
Apr 08, 2019 2.130 2.170 2.060 2.100 144,558 +0.10(+5.00%)
Apr 05, 2019 1.930 2.050 1.870 2.000 174,000 +0.06(+3.09%)
Apr 04, 2019 1.960 2.110 1.820 1.940 549,804 +0.07(+3.74%)
Apr 03, 2019 1.850 1.900 1.820 1.870 92,175 +0.02(+1.08%)
Apr 02, 2019 1.850 1.870 1.800 1.850 97,070 +0.03(+1.65%)
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.