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 (%)
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%)
Apr 01, 2019 1.840 1.890 1.820 1.820 74,666 -0.01(-0.72%)
Mar 29, 2019 1.930 1.930 1.810 1.833 82,000 -0.05(-2.49%)
Mar 28, 2019 1.930 1.930 1.810 1.880 64,585 +0.08(+4.44%)
Mar 27, 2019 1.860 1.880 1.760 1.800 144,382 -0.08(-4.26%)
Mar 26, 2019 1.870 1.960 1.740 1.880 386,449 -0.02(-1.05%)
Mar 25, 2019 1.970 2.100 1.880 1.900 457,116 -0.35(-15.56%)
Mar 22, 2019 2.090 2.370 2.020 2.250 511,800 +0.01(+0.45%)
Mar 21, 2019 2.480 2.480 2.160 2.240 1,245,104 -0.26(-10.40%)
Mar 20, 2019 3.270 4.240 2.390 2.500 30,629,812 +0.89(+55.28%)
Mar 19, 2019 1.580 1.650 1.570 1.610 40,860 +0.03(+1.90%)
Mar 18, 2019 1.560 1.720 1.540 1.580 168,440 -0.01(-0.63%)
Mar 15, 2019 1.680 1.680 1.560 1.590 203,000 -0.10(-5.92%)
Mar 14, 2019 1.750 1.750 1.560 1.690 161,172 +0.00(+0.00%)
Mar 13, 2019 1.690 1.750 1.610 1.690 77,704 +0.02(+1.29%)
Mar 12, 2019 1.800 1.800 1.550 1.669 160,119 -0.15(-8.32%)
Mar 11, 2019 1.950 1.950 1.800 1.820 82,547 -0.09(-4.77%)
Mar 08, 2019 1.799 2.050 1.770 1.911 257,600 +0.10(+5.59%)
Mar 07, 2019 1.820 1.940 1.770 1.810 116,715 +0.03(+1.69%)
Mar 06, 2019 1.810 1.860 1.770 1.780 54,884 -0.07(-3.78%)
Mar 05, 2019 1.870 1.870 1.810 1.850 70,920 -0.05(-2.63%)
Mar 04, 2019 1.920 1.957 1.760 1.900 112,766 +0.00(+0.00%)
Mar 01, 2019 1.830 2.190 1.800 1.900 313,600 +0.09(+4.97%)
Feb 28, 2019 1.780 1.850 1.760 1.810 48,796 +0.00(+0.11%)
Feb 27, 2019 1.830 1.830 1.780 1.808 84,964 -0.03(-1.74%)
Feb 26, 2019 1.810 1.900 1.770 1.840 105,034 +0.01(+0.55%)
Feb 25, 2019 1.910 1.910 1.760 1.830 212,742 -0.09(-4.69%)
Feb 22, 2019 1.860 1.950 1.830 1.920 231,300 +0.05(+2.67%)
Feb 21, 2019 1.950 1.960 1.630 1.870 353,367 -0.08(-4.10%)
Feb 20, 2019 2.050 2.080 1.900 1.950 505,821 -0.25(-11.36%)
Feb 19, 2019 2.180 2.210 2.010 2.200 754,242 -0.49(-18.22%)
Feb 15, 2019 3.060 3.070 2.650 2.690 1,189,500 -0.12(-4.27%)
Feb 14, 2019 2.800 3.300 2.610 2.810 4,781,974 -7.26(-72.10%)
Feb 13, 2019 10.35 10.70 9.750 10.07 29,218 -0.48(-4.55%)
Feb 12, 2019 10.16 10.86 10.16 10.55 41,507 +0.49(+4.87%)
Feb 11, 2019 10.14 11.20 10.04 10.06 14,639 -0.84(-7.71%)
Feb 08, 2019 10.36 10.95 10.33 10.90 20,700 +0.55(+5.31%)
Feb 07, 2019 11.12 11.29 10.18 10.35 8,965 -0.76(-6.84%)
Feb 06, 2019 11.50 11.50 11.11 11.11 11,078 -0.09(-0.80%)
Feb 05, 2019 11.28 11.38 11.11 11.20 6,734 +0.23(+2.10%)
Feb 04, 2019 11.35 11.45 10.76 10.97 9,068 +0.32(+3.01%)
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.