Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    1.28 
    0.95 
    0.63 
 Apr 1, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 5, 2015 1.10 1.10 0.83 0.86 332,620
Mar 4, 2015 1.05 1.06 0.87 0.97 979,678
Mar 3, 2015 0.82 1.28 0.79 1.05 4,074,018
Mar 2, 2015 0.68 0.69 0.55 0.67 170,762
Feb 27, 2015 0.61 0.65 0.58 0.65 164,751
Feb 26, 2015 0.50 0.61 0.49 0.54 331,922
Feb 25, 2015 0.52 0.55 0.48 0.48 347,861
Feb 24, 2015 0.47 0.59 0.46 0.57 994,490
Feb 23, 2015 0.45 0.47 0.43 0.46 48,767
Feb 20, 2015 0.48 0.48 0.45 0.45 25,353
Feb 19, 2015 0.46 0.48 0.45 0.45 19,800
Feb 18, 2015 0.48 0.48 0.45 0.45 41,664
Feb 17, 2015 0.43 0.47 0.43 0.43 18,997