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, 2017 9.000 9.000 9.000 20 +0.01(+0.11%)
May 26, 2017 8.990 8.990 8.990 21 +0.59(+7.02%)
May 25, 2017 8.200 8.400 8.200 8.400 723 +0.20(+2.44%)
May 24, 2017 8.456 8.456 8.200 8.200 832 -0.13(-1.58%)
May 23, 2017 7.200 8.690 7.200 8.332 1,083 +0.83(+11.09%)
May 22, 2017 7.300 8.170 7.300 7.500 6,562 -0.16(-2.11%)
May 19, 2017 8.520 8.750 7.662 7.662 2,257 -1.17(-13.23%)
May 17, 2017 8.830 8.830 8.830 0 -0.16(-1.78%)
May 16, 2017 8.500 8.990 8.100 8.990 6,472 +1.25(+16.15%)
May 12, 2017 7.740 7.740 7.740 21 -0.26(-3.25%)
May 11, 2017 7.970 8.010 7.890 8.000 3,864 -0.10(-1.23%)
May 10, 2017 8.170 8.170 8.000 8.100 1,765 +0.10(+1.25%)
May 09, 2017 7.730 8.030 7.730 8.000 2,800 -0.38(-4.53%)
May 08, 2017 8.810 8.850 7.700 8.380 26,618 -0.41(-4.64%)
May 05, 2017 8.690 8.787 8.648 8.787 866 +0.17(+1.94%)
May 04, 2017 8.840 8.928 8.600 8.620 3,302 -0.26(-2.90%)
May 03, 2017 9.150 9.190 8.830 8.877 10,084 -0.31(-3.40%)
May 02, 2017 9.520 9.520 9.100 9.190 17,080 -0.93(-9.19%)
May 01, 2017 10.02 10.25 10.02 10.12 2,410 -0.08(-0.74%)
Apr 28, 2017 10.09 10.50 9.700 10.20 5,169 -0.27(-2.55%)
Apr 27, 2017 10.50 10.50 10.46 10.46 276 +0.25(+2.47%)
Apr 26, 2017 10.60 10.60 10.21 10.21 7,365 -0.46(-4.31%)
Apr 25, 2017 10.70 10.85 10.58 10.67 15,238 +0.00(+0.00%)
Apr 24, 2017 11.00 11.00 10.67 10.67 6,979 +0.39(+3.79%)
Apr 21, 2017 10.55 10.55 9.900 10.28 8,172 -0.27(-2.56%)
Apr 20, 2017 10.30 10.79 10.00 10.55 33,882 +1.37(+14.92%)
Apr 19, 2017 8.500 9.190 8.420 9.180 47,737 +0.76(+9.03%)
Apr 18, 2017 8.480 8.880 8.029 8.420 38,119 +1.24(+17.27%)
Apr 17, 2017 7.150 7.180 7.124 7.180 1,200 +0.03(+0.42%)
Apr 13, 2017 7.150 7.166 7.062 7.150 3,480 +0.18(+2.65%)
Apr 12, 2017 7.000 7.000 6.934 6.965 806 -0.07(-1.06%)
Apr 11, 2017 7.339 7.350 7.030 7.040 5,617 -0.26(-3.56%)
Apr 10, 2017 7.150 7.300 7.150 7.300 10,291 +0.37(+5.35%)
Apr 07, 2017 6.960 7.151 6.750 6.929 9,181 +0.17(+2.50%)
Apr 06, 2017 6.500 6.800 6.500 6.760 59,788 +0.36(+5.63%)
Apr 05, 2017 6.390 6.459 6.310 6.400 11,260 +0.26(+4.23%)
Apr 04, 2017 6.100 6.210 6.100 6.140 9,900 +0.04(+0.66%)
Apr 03, 2017 6.130 6.150 6.091 6.100 3,747 +0.04(+0.66%)
Mar 31, 2017 6.250 6.250 6.060 6.060 940 +0.08(+1.34%)
Mar 30, 2017 6.070 6.090 5.880 5.980 3,436 -0.12(-1.97%)
Mar 29, 2017 6.100 6.100 6.100 6.100 100 -0.03(-0.49%)
Mar 28, 2017 6.130 6.130 6.130 6.130 220 +0.01(+0.16%)
Mar 24, 2017 6.120 6.120 6.120 0 -0.09(-1.45%)
Mar 23, 2017 6.230 6.230 6.210 6.210 400 +0.01(+0.16%)
Mar 22, 2017 6.200 6.200 6.200 6.200 300 -0.03(-0.48%)
Mar 21, 2017 6.230 6.230 6.200 6.230 1,561 -0.07(-1.11%)
Mar 20, 2017 6.231 6.500 6.200 6.300 2,727 +0.11(+1.78%)
Mar 17, 2017 6.100 6.190 6.100 6.190 13,889 +0.21(+3.53%)
Mar 16, 2017 5.979 5.979 5.979 5.979 200 +0.03(+0.49%)
Mar 13, 2017 5.950 5.950 5.950 30 +0.04(+0.68%)
Mar 10, 2017 5.910 5.910 5.910 5.910 200 +0.03(+0.51%)
Mar 08, 2017 5.880 5.880 5.880 0 -0.17(-2.81%)
Mar 07, 2017 6.100 6.100 6.050 6.050 200 -0.15(-2.42%)
Mar 06, 2017 6.200 6.200 6.200 6.200 1,536 -0.00(-0.00%)
Mar 03, 2017 5.849 6.200 5.849 6.200 1,072 +0.20(+3.33%)
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.