Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    2.28 
    1.77 
    1.27 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 0.95 0.97 0.90 0.94 71,645
Apr 16, 2014 1.01 1.01 0.94 0.95 105,075
Apr 15, 2014 1.05 1.05 0.97 0.97 200,644
Apr 14, 2014 1.16 1.16 1.03 1.03 184,810
Apr 11, 2014 1.19 1.19 1.13 1.17 77,059
Apr 10, 2014 1.20 1.23 1.20 1.20 18,148
Apr 9, 2014 1.18 1.24 1.12 1.19 31,349
Apr 8, 2014 1.13 1.20 1.12 1.18 36,447
Apr 7, 2014 1.20 1.22 1.14 1.14 93,965
Apr 4, 2014 1.27 1.29 1.19 1.20 57,417
Apr 3, 2014 1.28 1.30 1.25 1.28 20,999
Apr 2, 2014 1.30 1.30 1.22 1.26 60,537
Apr 1, 2014 1.30 1.32 1.23 1.28 43,087
Mar 31, 2014 1.20 1.30 1.12 1.30 152,655
Mar 28, 2014 1.23 1.28 1.10 1.20 405,500
Mar 27, 2014 1.38 1.40 1.34 1.40 120,596
Mar 26, 2014 1.42 1.45 1.34 1.36 115,468
Mar 25, 2014 1.40 1.48 1.40 1.40 73,340
Mar 24, 2014 1.49 1.49 1.40 1.42 43,618
Mar 21, 2014 1.51 1.53 1.45 1.49 101,693
Mar 20, 2014 1.44 1.49 1.42 1.47 93,072
Mar 19, 2014 1.60 1.63 1.42 1.49 351,502
Mar 18, 2014 1.42 1.67 1.41 1.58 891,367
Mar 17, 2014 1.40 1.45 1.38 1.39 62,124
Mar 14, 2014 1.41 1.42 1.35 1.37 68,304
Mar 13, 2014 1.45 1.54 1.36 1.45 302,382
Mar 12, 2014 1.48 1.48 1.38 1.40 82,416
Mar 11, 2014 1.31 1.48 1.31 1.44 231,995
Mar 10, 2014 1.31 1.34 1.28 1.34 67,059
Mar 7, 2014 1.32 1.38 1.31 1.33 71,225