Metabasis Therapeutics Historical Data - MBRX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Metabasis Therapeutics MBRX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 1.17 0.00 0.00 0.00 1.17 04:39:03
more quote information »

MBRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1.251.451.151.2083426k-0.08-6.40%
1 Month1.211.451.151.2382377k-0.04-3.31%
3 Months1.41.571.051.2666717k-0.23-16.43%
6 Months1.363.150.7772121.90462M-0.19-13.97%
1 Year1.763.150.7772121.85101M-0.59-33.52%
3 Years6.527.360.70642.0197910k-5.35-82.06%
5 Years8.999.580.70642.0454873k-7.82-86.99%

MBRX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 22 20191.17-0.02-1.69%1.151.20200,543
Jul 19 20191.1901-0.02-1.52%1.151.21399,525
Jul 18 20191.2085-0.02-1.75%1.171.451,102,087
Jul 17 20191.23-0.03-1.99%1.211.28212,451
Jul 16 20191.255+0.03+2.87%1.221.32215,659
Jul 15 20191.22-0.07-5.43%1.221.2975321,559
Jul 12 20191.29-0.02-1.53%1.281.33364,975
Jul 11 20191.31+0.07+5.65%1.211.35987,252
Jul 10 20191.24+0.02+1.64%1.161.351,246,118
Jul 09 20191.22+0.02+1.67%1.151.23365,832
Jul 08 20191.200.000.00%1.181.23118,046
Jul 05 20191.20-0.02-1.64%1.181.21168,036
Jul 03 20191.22-0.04-3.17%1.181.2362317,290
Jul 02 20191.26+0.02+1.61%1.201.2654211,577
Jul 01 20191.24+0.01+0.81%1.211.30192,732
Jun 28 20191.23-0.04-3.15%1.211.27232,120
Jun 27 20191.27+0.04+3.25%1.201.31191,027
Jun 26 20191.23+0.03+2.50%1.201.27145,080
Jun 25 20191.20-0.01-0.83%1.201.237177,655
Jun 24 20191.21-0.06-4.72%1.201.2801345,512
See More Historical Prices »


Your Recent History
NASDAQ
MBRX
Metabasis ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.