Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    6.96 
    5.24 
    3.52 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 4.07 4.07 3.77 3.78 9,770
Jul 1, 2015 3.92 3.94 3.83 3.88 5,627
Jun 30, 2015 3.80 3.90 3.75 3.75 8,954
Jun 29, 2015 4.06 4.06 3.83 3.83 11,061
Jun 26, 2015 4.00 4.00 3.70 3.99 4,761
Jun 25, 2015 4.00 4.12 3.92 4.00 13,123
Jun 24, 2015 4.16 4.30 3.95 4.05 6,894
Jun 23, 2015 3.70 4.29 3.70 4.16 20,286
Jun 22, 2015 3.76 3.76 3.59 3.70 3,448
Jun 19, 2015 3.84 3.95 3.66 3.84 24,637
Jun 18, 2015 3.63 3.84 3.54 3.84 19,665
Jun 17, 2015 3.86 3.95 3.60 3.85 18,012
Jun 16, 2015 3.25 4.24 3.11 3.78 139,794
Jun 15, 2015 3.17 3.25 2.93 3.19 44,343
Jun 12, 2015 3.31 3.56 3.11 3.22 18,144
Jun 11, 2015 3.75 3.75 3.16 3.32 71,324
Jun 10, 2015 4.41 4.42 3.75 3.82 77,020
Jun 9, 2015 4.54 4.60 4.41 4.48 54,342
Jun 8, 2015 4.45 4.52 4.44 4.51 81,839
Jun 5, 2015 4.40 4.51 4.40 4.46 31,317
Jun 4, 2015 4.41 4.49 4.41 4.41 5,486
Jun 3, 2015 4.40 4.50 4.40 4.40 20,046
Jun 2, 2015 4.40 4.45 4.40 4.40 10,586
Jun 1, 2015 4.40 4.52 4.38 4.41 28,515
May 29, 2015 4.45 4.45 4.35 4.38 60,568
May 28, 2015 4.50 4.55 4.35 4.40 45,779
May 27, 2015 4.50 4.76 4.30 4.50 40,936
May 26, 2015 4.68 4.68 4.33 4.50 7,140
May 22, 2015 4.59 4.61 4.56 4.56 4,725
May 21, 2015 4.77 4.77 4.56 4.56 1,943