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
  0.0541 4.51% 1.25 1.27 1.20 1.20 1.20 12:59:33
more quote information »

MBRX Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.21.361.191.2734178k811k491k0.05414.51%
1 Month1.061.361.051.2057145k1M412k0.194118.31%
3 Months0.9613.150.85671.9891145k80M4M0.293130.50%
6 Months13.150.7772121.916729k80M2M0.254125.41%
1 Year1.83.150.7772121.865020k80M1M-0.5459-30.33%
3 Years6.847.360.70642.03205k80M901k-5.5859-81.67%
5 Years8.999.580.70642.05375k80M884k-7.7359-86.05%

MBRX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 25 20191.20-0.01-0.83%1.201.237177,655
Jun 24 20191.21-0.06-4.72%1.201.2801345,512
Jun 21 20191.27-0.06-4.51%1.251.36448,903
Jun 20 20191.33+0.07+5.60%1.251.34811,192
Jun 19 20191.2595+0.07+5.84%1.191.29673,963
Jun 18 20191.19+0.02+1.71%1.161.2232298,619
Jun 17 20191.17+0.02+1.74%1.141.17164,570
Jun 14 20191.15-0.02-1.71%1.151.1762144,633
Jun 13 20191.170.00-0.01%1.111.18241,365
Jun 12 20191.1701+0.02+1.75%1.101.19241,479
Jun 11 20191.15-0.03-2.54%1.121.18266,044
Jun 10 20191.18+0.01+0.85%1.151.18191,465
Jun 07 20191.17+0.02+1.98%1.101.20428,652
Jun 06 20191.1473-0.01-1.09%1.111.18298,350
Jun 05 20191.16-0.06-4.92%1.15871.24337,964
Jun 04 20191.22+0.03+2.52%1.171.27306,994
Jun 03 20191.190.000.00%1.151.28479,909
May 31 20191.19-0.01-0.83%1.151.23557,574
May 30 20191.20+0.09+8.11%1.081.25631,388,949
May 29 20191.11+0.05+4.72%1.051.11444,001
May 28 20191.06-0.05-4.50%1.061.10515,595
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.