Metabasis Therapeutics Historical Data - MBRX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Metabasis Therapeutics MBRX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.89% 1.11 1.14 1.08 1.12 1.12 19:55:39
more quote information »

MBRX Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.21.21.061.1415259k718k507k-0.09-7.50%
1 Month1.371.621.061.3464259k8M2M-0.26-18.98%
3 Months1.312.640.7772121.434451k36M3M-0.2-15.27%
6 Months1.42.640.7772121.427229k36M1M-0.29-20.71%
1 Year1.632.640.7772121.462920k36M789k-0.52-31.90%
3 Years8.999.580.70641.94645k36M792k-7.88-87.65%
5 Years8.999.580.70641.94645k36M792k-7.88-87.65%

MBRX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 24 20191.11-0.01-0.89%1.081.15428,668
May 23 20191.12-0.03-2.61%1.061.1449528,106
May 22 20191.15-0.01-0.86%1.101.17259,235
May 21 20191.16+0.02+1.75%1.111.16388,104
May 20 20191.14-0.01-0.87%1.101.17640,235
May 17 20191.15-0.05-4.17%1.131.20718,119
May 16 20191.20-0.02-1.64%1.19731.25519,687
May 15 20191.22+0.01+0.83%1.171.2457796,617
May 14 20191.21-0.02-1.22%1.171.27898,380
May 13 20191.225-0.06-4.30%1.211.30898,118
May 10 20191.28+0.01+0.39%1.231.30881,199,065
May 09 20191.275-0.06-4.49%1.261.3251,139,991
May 08 20191.335-0.05-3.26%1.301.391,258,706
May 07 20191.38+0.06+4.55%1.331.575,498,930
May 06 20191.32-0.02-1.49%1.261.36773,612
May 03 20191.34+0.06+4.69%1.221.402,241,269
May 02 20191.28-0.03-2.29%1.201.322,557,787
May 01 20191.31-0.04-2.96%1.2751.391,526,238
Apr 30 20191.35-0.09-6.25%1.281.453,564,819
Apr 29 20191.44+0.01+0.70%1.361.627,820,992
Apr 26 20191.43-0.02-1.38%1.331.564,094,854
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.