Metabasis Therapeutics Historical Data - MBRX

MBRX Historical Prices

Date Open Close Change Change (%) Low High Volume
Jun 25 2019 1.21 1.2 -0.01 -0.83% 1.2 1.237 177,655
Jun 24 2019 1.28 1.21 -0.06 -4.72% 1.2 1.2801 345,512
Jun 21 2019 1.35 1.27 -0.06 -4.51% 1.25 1.36 448,903
Jun 20 2019 1.27 1.33 0.08 +6.40% 1.25 1.34 811,192
Jun 19 2019 1.2 1.25 0.05 +4.17% 1.19 1.29 673,963
Jun 18 2019 1.17 1.2 0.04 +3.45% 1.16 1.2232 298,619
Jun 17 2019 1.15 1.16 0.01 +0.87% 1.1399999 1.17 164,570
Jun 14 2019 1.16 1.15 -0.02 -1.71% 1.15 1.1762 144,633
Jun 13 2019 1.17 1.17 0.00 +0.00% 1.11 1.18 241,365
Jun 12 2019 1.15 1.17 0.02 +1.74% 1.1 1.19 241,479
Jun 11 2019 1.16 1.15 -0.02 -1.71% 1.12 1.18 266,044
Jun 10 2019 1.18 1.17 -0.01 -0.85% 1.15 1.18 191,465
Jun 07 2019 1.16 1.18 0.04 +3.51% 1.1 1.2 428,652
Jun 06 2019 1.16 1.1399999 -0.02 -1.72% 1.11 1.18 298,350
Jun 05 2019 1.22 1.16 -0.06 -4.92% 1.1587 1.24 337,964
Jun 04 2019 1.2 1.22 0.02 +1.67% 1.17 1.27 306,994
Jun 03 2019 1.25 1.2 0.00 +0.00% 1.15 1.28 479,909
May 31 2019 1.19 1.2 -0.01 -0.83% 1.15 1.23 557,574
May 30 2019 1.1 1.21 0.11 +10.00% 1.08 1.2563 1,388,949
May 29 2019 1.06 1.1 0.04 +3.77% 1.05 1.11 444,001
May 28 2019 1.1 1.06 -0.05 -4.5% 1.06 1.1 515,595
May 27 2019 1.12 1.11 0.00 +0.00% 1.08 1.15 0
May 24 2019 1.12 1.11 -0.01 -0.89% 1.08 1.15 428,668
May 23 2019 1.12 1.12 -0.03 -2.61% 1.06 1.1449 528,106
May 22 2019 1.15 1.15 0.00 +0.00% 1.1 1.17 259,235
May 21 2019 1.1299999 1.15 0.02 +1.77% 1.11 1.16 388,104
May 20 2019 1.1299999 1.1299999 -0.03 -2.59% 1.1 1.17 640,235
May 17 2019 1.2 1.16 -0.03 -2.52% 1.1299999 1.2 718,119
May 16 2019 1.22 1.19 -0.03 -2.46% 1.19 1.25 519,687
May 15 2019 1.2 1.22 0.01 +0.83% 1.17 1.2457 796,617
May 14 2019 1.22 1.21 -0.02 -1.63% 1.17 1.27 898,380
May 13 2019 1.27 1.23 -0.05 -3.91% 1.21 1.3 898,118
May 10 2019 1.25 1.28 0.01 +0.79% 1.23 1.3088 1,199,065
May 09 2019 1.3 1.27 -0.06 -4.51% 1.26 1.325 1,139,991
May 08 2019 1.35 1.33 -0.07 -5% 1.3 1.3899999 1,258,706
May 07 2019 1.43 1.4 0.08 +6.06% 1.33 1.57 5,498,930
May 06 2019 1.26 1.32 -0.01 -0.75% 1.26 1.36 773,612
May 03 2019 1.25 1.33 0.07 +5.56% 1.22 1.4 2,241,269
May 02 2019 1.29 1.26 -0.07 -5.26% 1.2 1.32 2,557,787
May 01 2019 1.35 1.33 -0.02 -1.48% 1.275 1.3899999 1,526,238
Apr 30 2019 1.4 1.35 -0.1 -6.9% 1.28 1.45 3,564,819
Apr 29 2019 1.52 1.45 0.03 +2.11% 1.36 1.62 7,820,992
Apr 26 2019 1.37 1.42 -0.03 -2.07% 1.33 1.56 4,094,854
Apr 25 2019 1.54 1.45 -0.3 -17.14% 1.4 1.62 10,252,835
Apr 24 2019 1.6399999 1.75 0.17 +10.76% 1.49 2.12 34,578,788
Apr 23 2019 1.45 1.58 0.47 +42.34% 1.3799999 2.64 36,086,394
Apr 22 2019 1.11 1.11 0.00 +0.00% 1.11 1.11 0
Apr 19 2019 1.08 1.11 0.00 +0.00% 0.9225 1.19 0
Apr 18 2019 1.08 1.11 0.14 +14.98% 0.9225 1.19 5,652,288
Apr 17 2019 1.04 0.9654 0.0527 +5.77% 0.95 1.26 6,048,497
Apr 16 2019 0.92 0.9127 0.0027 +0.30% 0.8567 0.93 297,007
Apr 15 2019 0.9 0.91 0.01 +1.11% 0.89827 0.9401 253,711
Apr 12 2019 0.978 0.9 -0.06 -6.25% 0.9 0.99 386,149
Apr 11 2019 0.9995 0.96 -0.038 -3.81% 0.96 1.07 231,413
Apr 10 2019 0.9975 0.998 -0.042 -4.04% 0.96 1.06 422,923
Apr 09 2019 1.02 1.04 0.09 +8.90% 0.96 1.19 3,180,550
Apr 08 2019 0.92 0.955 0.035 +3.80% 0.9001 0.96 154,660
Apr 05 2019 0.92 0.92 -0.01 -1.08% 0.9 0.95 284,675
Apr 04 2019 0.93 0.93 0.0102 +1.11% 0.9032 0.95 184,106
Apr 03 2019 0.961 0.9198 -0.0177 -1.89% 0.903881 0.98 266,036
Apr 02 2019 0.946 0.9375 0.0442 +4.95% 0.8 0.9701 577,758
Apr 01 2019 0.805 0.8933 0.0833 +10.28% 0.777212 0.9135 880,562
Mar 29 2019 0.9 0.81 -0.0301 -3.58% 0.7999 0.9 869,895
Mar 28 2019 0.85 0.8401 0.0101 +1.22% 0.8401 0.92 1,662,674


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.