Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    1.58 
    1.15 
    0.73 
 Mar 4, 2014 Mar 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 13, 2015 0.45 0.46 0.40 0.44 19,988
Feb 12, 2015 0.48 0.48 0.41 0.46 33,973
Feb 11, 2015 0.48 0.48 0.45 0.48 30,394
Feb 10, 2015 0.45 0.48 0.42 0.48 32,250
Feb 9, 2015 0.45 0.45 0.44 0.44 33,756
Feb 6, 2015 0.42 0.44 0.39 0.43 20,058
Feb 5, 2015 0.42 0.43 0.39 0.41 17,262
Feb 4, 2015 0.42 0.42 0.40 0.42 21,084
Feb 3, 2015 0.42 0.43 0.39 0.43 73,998
Feb 2, 2015 0.44 0.44 0.40 0.40 8,252
Jan 30, 2015 0.43 0.46 0.42 0.43 16,305
Jan 29, 2015 0.41 0.46 0.40 0.42 63,252
Jan 28, 2015 0.43 0.45 0.43 0.43 28,533
Jan 27, 2015 0.49 0.49 0.45 0.45 56,685
Jan 26, 2015 0.44 0.49 0.43 0.49 78,692
Jan 23, 2015 0.43 0.44 0.42 0.43 107,871
Jan 22, 2015 0.42 0.44 0.40 0.42 58,379
Jan 21, 2015 0.43 0.45 0.40 0.41 318,784
Jan 20, 2015 0.54 0.54 0.44 0.46 168,537
Jan 16, 2015 0.48 0.54 0.47 0.48 97,424