Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    1.63 
    1.23 
    0.83 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 0.88 1.01 0.86 1.01 612,510
Sep 18, 2014 0.85 0.87 0.77 0.85 113,991
Sep 17, 2014 0.85 0.90 0.81 0.83 74,644
Sep 16, 2014 0.94 0.95 0.82 0.84 144,199
Sep 15, 2014 0.99 1.01 0.87 0.87 162,830
Sep 12, 2014 1.01 1.02 0.96 0.98 61,136
Sep 11, 2014 0.95 1.03 0.86 1.01 399,267
Sep 10, 2014 1.07 1.07 0.92 0.95 319,568
Sep 9, 2014 1.12 1.16 0.97 1.00 783,668
Sep 8, 2014 1.06 1.51 1.06 1.16 2,926,324
Sep 5, 2014 0.85 1.10 0.84 1.05 615,514
Sep 4, 2014 0.76 0.90 0.76 0.86 427,468
Sep 3, 2014 0.75 0.78 0.74 0.77 493,072
Sep 2, 2014 0.72 0.75 0.70 0.74 214,873
Aug 29, 2014 0.71 0.71 0.68 0.69 99,184
Aug 28, 2014 0.68 0.69 0.65 0.68 90,292
Aug 27, 2014 0.72 0.74 0.69 0.69 75,222
Aug 26, 2014 0.65 0.67 0.64 0.67 24,130
Aug 25, 2014 0.65 0.67 0.59 0.66 94,591
Aug 22, 2014 0.65 0.66 0.56 0.64 42,561
Aug 21, 2014 0.65 0.67 0.64 0.65 11,666
Aug 20, 2014 0.64 0.66 0.64 0.65 19,323
Aug 19, 2014 0.65 0.66 0.64 0.64 15,825
Aug 18, 2014 0.65 0.65 0.63 0.64 15,593
Aug 15, 2014 0.65 0.67 0.63 0.64 82,552
Aug 14, 2014 0.65 0.67 0.65 0.65 35,891
Aug 13, 2014 0.62 0.69 0.62 0.66 96,368
Aug 12, 2014 0.65 0.67 0.62 0.65 74,991
Aug 11, 2014 0.62 0.72 0.60 0.65 146,340
Aug 8, 2014 0.54 0.65 0.52 0.60 99,605