Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    1.16 
    0.87 
    0.59 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 0.77 0.77 0.76 0.76 28,349
May 21, 2015 0.79 0.80 0.76 0.76 11,656
May 20, 2015 0.76 0.80 0.76 0.78 37,509
May 19, 2015 0.75 0.76 0.73 0.75 47,577
May 18, 2015 0.75 0.78 0.75 0.75 55,383
May 15, 2015 0.73 0.77 0.70 0.76 59,004
May 14, 2015 0.55 0.75 0.55 0.74 262,774
May 13, 2015 0.78 0.81 0.77 0.78 71,615
May 12, 2015 0.84 0.84 0.77 0.79 81,099
May 11, 2015 0.81 0.84 0.75 0.79 113,461
May 8, 2015 0.80 0.85 0.80 0.80 273,468
May 7, 2015 0.73 0.79 0.70 0.73 362,198
May 6, 2015 0.77 0.78 0.76 0.77 18,526
May 5, 2015 0.75 0.78 0.73 0.77 46,214
May 4, 2015 0.75 0.76 0.75 0.75 303,127
May 1, 2015 0.77 0.78 0.76 0.76 13,708
Apr 30, 2015 0.75 0.78 0.74 0.77 115,522
Apr 29, 2015 0.79 0.79 0.73 0.77 36,799
Apr 28, 2015 0.80 0.82 0.79 0.79 39,184
Apr 27, 2015 0.79 0.80 0.78 0.79 55,981
Apr 24, 2015 0.74 0.79 0.74 0.76 112,934
Apr 23, 2015 0.77 0.81 0.76 0.76 55,784
Apr 22, 2015 0.75 0.82 0.73 0.80 79,282
Apr 21, 2015 0.75 0.80 0.70 0.78 55,638
Apr 20, 2015 0.80 0.80 0.74 0.74 35,742
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