Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    3.23 
    2.34 
    1.45 
 Aug 3, 2015 Jul 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2016 0.73 0.77 0.70 0.73 29,670
Jul 27, 2016 0.75 0.78 0.71 0.75 130,809
Jul 26, 2016 0.75 0.85 0.74 0.75 188,827
Jul 25, 2016 0.78 0.79 0.70 0.77 189,932
Jul 22, 2016 0.82 0.82 0.70 0.80 191,821
Jul 21, 2016 0.84 0.85 0.75 0.80 48,222
Jul 20, 2016 0.79 0.84 0.79 0.84 698
Jul 19, 2016 0.76 0.85 0.76 0.84 25,402
Jul 18, 2016 0.79 0.81 0.79 0.79 6,207
Jul 15, 2016 0.85 0.85 0.72 0.76 9,836
Jul 14, 2016 0.85 0.85 0.80 0.83 7,954
Jul 13, 2016 0.83 0.85 0.80 0.85 4,466
Jul 12, 2016 0.80 0.85 0.80 0.83 8,968
Jul 11, 2016 0.80 0.86 0.78 0.83 14,838
Jul 8, 2016 0.87 0.87 0.78 0.80 35,744
Jul 7, 2016 0.79 0.86 0.79 0.86 7,592
Jul 6, 2016 0.86 0.88 0.80 0.87 11,793
Jul 5, 2016 0.82 0.82 0.82 0.82 228
Jul 1, 2016 0.85 0.88 0.84 0.85 12,383
Jun 30, 2016 0.85 0.90 0.82 0.83 12,797
Jun 29, 2016 0.89 0.89 0.82 0.84 13,257
Jun 28, 2016 0.84 0.84 0.74 0.82 31,424
Jun 27, 2016 0.94 0.94 0.83 0.85 1,545
Jun 24, 2016 0.71 0.93 0.71 0.92 37,804
Jun 23, 2016 0.72 0.83 0.72 0.80 27,035
Jun 22, 2016 0.75 0.77 0.66 0.72 84,813
Jun 21, 2016 0.90 0.90 0.70 0.73 44,697
Jun 20, 2016 1.00 1.00 0.79 0.83 60,010
Jun 17, 2016 0.87 0.97 0.85 0.92 48,150
Jun 16, 2016 0.80 0.94 0.75 0.88 95,021