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 (%)
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%)
Aug 01, 2018 8.250 8.250 8.250 8.250 1,144 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 8.120 8.120 8.120 8.120 100 +0.01(+0.12%)
Jul 26, 2018 8.100 8.110 8.100 8.110 300 +0.01(+0.12%)
Jul 25, 2018 8.100 8.100 8.100 8.100 900 -0.53(-6.14%)
Jul 24, 2018 8.300 8.630 8.300 8.630 480 +0.33(+3.98%)
Jul 23, 2018 8.460 8.460 8.300 8.300 749 -0.20(-2.35%)
Jul 19, 2018 8.500 8.500 8.500 0 -0.10(-1.16%)
Jul 18, 2018 8.600 8.600 8.600 8.600 600 -0.40(-4.44%)
Jul 17, 2018 8.775 9.000 8.775 9.000 1,100 +0.17(+1.98%)
Jul 16, 2018 8.882 8.882 8.825 8.825 500 -0.18(-2.05%)
Jul 11, 2018 9.010 9.010 9.010 0 +0.00(+0.00%)
Jul 10, 2018 9.010 9.010 9.010 9.010 200 -0.00(-0.00%)
Jul 06, 2018 9.010 9.010 9.010 66 +0.08(+0.90%)
Jul 05, 2018 8.940 8.980 8.930 8.930 795 +0.44(+5.23%)
Jul 02, 2018 8.486 8.486 8.486 0 +0.29(+3.49%)
Jun 28, 2018 8.200 8.200 8.200 0 -0.60(-6.82%)
Jun 27, 2018 8.800 8.800 8.800 8.800 2,500 -0.30(-3.33%)
Jun 26, 2018 9.103 9.103 9.103 9.103 150 -0.05(-0.52%)
Jun 25, 2018 9.200 9.200 9.100 9.150 4,648 -0.29(-3.07%)
Jun 21, 2018 9.440 9.440 9.440 0 +0.54(+6.07%)
Jun 20, 2018 8.860 9.094 8.860 8.900 2,456 +0.10(+1.14%)
Jun 19, 2018 8.463 8.990 8.375 8.800 9,646 +0.23(+2.69%)
Jun 18, 2018 8.600 8.600 8.550 8.569 1,100 -0.01(-0.12%)
Jun 14, 2018 8.580 8.580 8.580 0 +0.04(+0.46%)
Jun 13, 2018 8.445 8.550 8.445 8.540 2,457 -0.06(-0.70%)
Jun 12, 2018 8.625 8.625 8.300 8.600 1,035 -0.25(-2.83%)
Jun 11, 2018 8.990 9.004 8.500 8.850 7,671 +0.13(+1.49%)
Jun 08, 2018 9.000 9.000 8.720 8.720 714 -0.33(-3.65%)
Jun 07, 2018 9.050 9.050 9.050 9.050 211 +0.84(+10.23%)
Jun 06, 2018 9.100 9.100 8.210 8.210 1,143 -0.77(-8.57%)
Jun 05, 2018 9.480 9.480 8.703 8.980 1,013 -0.39(-4.16%)
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.