Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    1.69 
    1.31 
    0.93 
 Jul 25, 2013 Jul 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 23, 2014 0.70 0.76 0.66 0.67 62,598
Jul 22, 2014 0.60 0.78 0.60 0.70 308,770
Jul 21, 2014 0.53 0.60 0.53 0.59 130,278
Jul 18, 2014 0.57 0.60 0.50 0.55 239,824
Jul 17, 2014 0.67 0.67 0.57 0.62 146,936
Jul 16, 2014 0.68 0.76 0.67 0.67 65,248
Jul 15, 2014 0.83 0.83 0.68 0.70 109,148
Jul 14, 2014 0.81 0.81 0.78 0.80 19,277
Jul 11, 2014 0.80 0.84 0.80 0.84 18,859
Jul 10, 2014 0.78 0.80 0.77 0.80 31,351
Jul 9, 2014 0.82 0.82 0.76 0.76 83,536
Jul 8, 2014 0.88 0.88 0.76 0.77 57,736
Jul 7, 2014 0.88 0.88 0.79 0.82 182,253
Jul 3, 2014 0.86 0.89 0.86 0.88 19,678
Jul 2, 2014 0.89 0.90 0.84 0.89 64,571
Jul 1, 2014 0.90 0.92 0.90 0.90 17,387
Jun 30, 2014 0.83 0.90 0.81 0.87 82,639
Jun 27, 2014 0.92 0.94 0.81 0.81 161,099
Jun 26, 2014 0.92 0.95 0.92 0.94 23,545
Jun 25, 2014 0.93 0.95 0.92 0.94 18,020
Jun 24, 2014 0.95 0.95 0.92 0.92 44,589
Jun 23, 2014 0.96 0.96 0.90 0.91 56,405
Jun 20, 2014 0.95 0.98 0.95 0.96 86,495
Jun 19, 2014 0.91 0.97 0.89 0.94 83,512
Jun 18, 2014 0.91 0.91 0.89 0.91 33,692
Jun 17, 2014 0.90 0.90 0.89 0.90 43,964
Jun 16, 2014 0.88 0.90 0.88 0.88 6,751
Jun 13, 2014 0.91 0.93 0.90 0.90 14,758
Jun 12, 2014 0.86 0.93 0.84 0.90 48,437
Jun 11, 2014 0.88 0.92 0.87 0.89 43,754