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 (%)
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%)
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.