Skip to main content
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 (%)
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%)
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.