Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    1.17 
    0.88 
    0.59 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 0.81 0.81 0.70 0.77 24,034
Apr 16, 2015 0.83 0.83 0.71 0.79 44,850
Apr 15, 2015 0.76 0.84 0.75 0.80 123,428
Apr 14, 2015 0.69 0.79 0.69 0.73 186,241
Apr 13, 2015 0.69 0.70 0.67 0.70 59,944
Apr 10, 2015 0.64 0.70 0.64 0.70 69,295
Apr 9, 2015 0.62 0.64 0.62 0.64 8,045
Apr 8, 2015 0.64 0.64 0.62 0.63 13,771
Apr 7, 2015 0.61 0.66 0.61 0.64 40,127
Apr 6, 2015 0.66 0.66 0.61 0.61 59,085
Apr 2, 2015 0.63 0.65 0.61 0.63 58,657
Apr 1, 2015 0.61 0.64 0.61 0.63 27,255
Mar 31, 2015 0.64 0.65 0.62 0.62 31,036
Mar 30, 2015 0.63 0.65 0.63 0.63 38,391
Mar 27, 2015 0.62 0.65 0.61 0.61 50,536
Mar 26, 2015 0.61 0.62 0.60 0.60 17,859
Mar 25, 2015 0.66 0.66 0.60 0.61 82,862
Mar 24, 2015 0.62 0.65 0.59 0.60 178,296
Mar 23, 2015 0.65 0.65 0.59 0.59 180,821
Mar 20, 2015 0.80 0.83 0.65 0.65 135,973
Mar 19, 2015 0.77 0.85 0.77 0.80 104,045
Mar 18, 2015 0.79 0.81 0.75 0.77 48,829
Mar 17, 2015 0.78 0.81 0.75 0.79 58,481
Mar 16, 2015 0.74 0.78 0.74 0.75 45,508
Mar 13, 2015 0.80 0.80 0.71 0.77 104,815
Mar 12, 2015 0.72 0.84 0.72 0.81 167,953
Mar 11, 2015 0.78 0.79 0.71 0.72 200,041
Mar 10, 2015 0.77 0.80 0.77 0.78 73,701
Mar 9, 2015 0.83 0.85 0.80 0.82 123,134
Mar 6, 2015 0.91 0.91 0.82 0.85 87,474