Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    6.30 
    4.49 
    2.67 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 1.20 1.25 1.17 1.22 22,857
Feb 4, 2016 1.22 1.22 1.16 1.18 8,657
Feb 3, 2016 1.24 1.24 1.13 1.24 27,139
Feb 2, 2016 1.07 1.23 1.07 1.20 40,336
Feb 1, 2016 0.90 1.04 0.88 1.04 31,037
Jan 29, 2016 1.02 1.03 0.86 0.86 70,492
Jan 28, 2016 1.07 1.09 0.98 0.98 38,383
Jan 27, 2016 1.13 1.15 1.06 1.09 43,094
Jan 26, 2016 1.16 1.16 1.13 1.13 14,560
Jan 25, 2016 1.23 1.23 1.15 1.15 18,572
Jan 22, 2016 1.22 1.26 1.20 1.22 8,738
Jan 21, 2016 1.23 1.25 1.21 1.21 3,589
Jan 20, 2016 1.10 1.27 1.04 1.16 16,106
Jan 19, 2016 1.17 1.20 1.13 1.13 15,525
Jan 15, 2016 1.32 1.32 1.12 1.15 22,687
Jan 14, 2016 1.27 1.32 1.26 1.32 9,795
Jan 13, 2016 1.33 1.33 1.26 1.30 5,878
Jan 12, 2016 1.41 1.41 1.29 1.32 10,343
Jan 11, 2016 1.43 1.43 1.33 1.33 6,634
Jan 8, 2016 1.45 1.48 1.44 1.44 1,001
Jan 7, 2016 1.49 1.49 1.43 1.44 14,718
Jan 6, 2016 1.51 1.51 1.43 1.47 6,499
Jan 5, 2016 1.48 1.50 1.43 1.50 11,767
Jan 4, 2016 1.49 1.54 1.42 1.48 17,432
Dec 31, 2015 1.49 1.54 1.43 1.54 15,245
Dec 30, 2015 1.46 1.50 1.45 1.47 6,772
Dec 29, 2015 1.51 1.54 1.45 1.51 6,260
Dec 28, 2015 1.59 1.59 1.36 1.53 54,165
Dec 24, 2015 1.70 1.70 1.48 1.50 24,397
Dec 23, 2015 1.57 1.70 1.57 1.59 43,384