Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    1.58 
    1.15 
    0.73 
 Jan 30, 2014 Jan 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 27, 2015 0.49 0.49 0.45 0.45 56,685
Jan 26, 2015 0.44 0.49 0.43 0.49 78,692
Jan 23, 2015 0.43 0.44 0.42 0.43 107,871
Jan 22, 2015 0.42 0.44 0.40 0.42 58,379
Jan 21, 2015 0.43 0.45 0.40 0.41 318,784
Jan 20, 2015 0.54 0.54 0.44 0.46 168,537
Jan 16, 2015 0.48 0.54 0.47 0.48 97,424
Jan 15, 2015 0.46 0.48 0.44 0.48 82,861
Jan 14, 2015 0.44 0.47 0.41 0.42 56,837
Jan 13, 2015 0.42 0.48 0.42 0.44 46,800
Jan 12, 2015 0.47 0.47 0.42 0.45 65,737
Jan 9, 2015 0.44 0.48 0.42 0.47 60,004
Jan 8, 2015 0.39 0.40 0.38 0.40 58,993
Jan 7, 2015 0.42 0.45 0.38 0.38 84,208
Jan 6, 2015 0.38 0.44 0.37 0.42 18,297
Jan 5, 2015 0.41 0.49 0.38 0.38 70,808
Jan 2, 2015 0.40 0.49 0.40 0.42 106,992
Dec 31, 2014 0.31 0.45 0.30 0.41 825,197
Dec 30, 2014 0.36 0.36 0.33 0.34 230,067
Dec 29, 2014 0.36 0.40 0.31 0.37 209,440
Dec 26, 2014 0.36 0.40 0.35 0.36 137,944
Dec 24, 2014 0.35 0.40 0.35 0.38 28,202
Dec 23, 2014 0.40 0.42 0.36 0.41 242,951
Dec 22, 2014 0.35 0.40 0.35 0.38 167,110
Dec 19, 2014 0.47 0.50 0.31 0.31 464,650
Dec 18, 2014 0.46 0.48 0.44 0.48 134,527
Dec 17, 2014 0.42 0.47 0.39 0.45 197,371
Dec 16, 2014 0.40 0.43 0.35 0.43 132,192
Dec 15, 2014 0.34 0.45 0.34 0.43 148,905
Dec 12, 2014 0.32 0.39 0.32 0.37 136,499