Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    1.63 
    1.23 
    0.83 
 Nov 4, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 0.68 0.72 0.68 0.70 56,541
Oct 29, 2014 0.70 0.72 0.68 0.69 59,279
Oct 28, 2014 0.73 0.74 0.71 0.72 20,922
Oct 27, 2014 0.76 0.77 0.71 0.74 20,111
Oct 24, 2014 0.71 0.77 0.71 0.75 152,024
Oct 23, 2014 0.74 0.77 0.74 0.76 102,982
Oct 22, 2014 0.69 0.73 0.69 0.73 109,774
Oct 21, 2014 0.68 0.74 0.68 0.72 21,082
Oct 20, 2014 0.66 0.73 0.66 0.70 27,521
Oct 17, 2014 0.73 0.73 0.67 0.67 41,085
Oct 16, 2014 0.72 0.77 0.71 0.73 32,546
Oct 15, 2014 0.72 0.72 0.67 0.71 86,557
Oct 14, 2014 0.73 0.75 0.70 0.70 33,360
Oct 13, 2014 0.76 0.76 0.73 0.74 88,994
Oct 10, 2014 0.88 0.88 0.75 0.79 56,492
Oct 9, 2014 0.86 0.87 0.74 0.87 128,512
Oct 8, 2014 0.86 0.89 0.86 0.86 14,766
Oct 7, 2014 0.86 0.89 0.86 0.89 76,692
Oct 6, 2014 0.90 0.90 0.86 0.88 68,827
Oct 3, 2014 0.89 0.91 0.86 0.91 55,422
Oct 2, 2014 0.88 0.93 0.87 0.90 56,724
Oct 1, 2014 0.92 0.92 0.88 0.91 60,431
Sep 30, 2014 0.92 0.95 0.88 0.91 86,717
Sep 29, 2014 0.91 0.95 0.90 0.95 53,524
Sep 26, 2014 0.92 0.94 0.90 0.93 106,977
Sep 25, 2014 0.98 0.98 0.92 0.95 67,904
Sep 24, 2014 0.92 0.96 0.92 0.96 49,153
Sep 23, 2014 0.91 0.96 0.90 0.91 55,702
Sep 22, 2014 1.00 1.01 0.90 0.90 109,798
Sep 19, 2014 0.88 1.01 0.86 1.01 612,510