Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    6.96 
    5.24 
    3.52 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 3.48 3.48 3.48 3.48 148
Jul 30, 2015 3.22 3.40 3.22 3.32 7,976
Jul 29, 2015 3.30 3.34 3.22 3.22 6,850
Jul 28, 2015 3.30 3.39 3.30 3.32 6,812
Jul 27, 2015 3.36 3.36 3.22 3.36 1,899
Jul 24, 2015 3.44 3.44 3.34 3.34 2,323
Jul 23, 2015 3.33 3.64 3.33 3.51 11,162
Jul 22, 2015 3.40 3.55 3.40 3.44 5,722
Jul 21, 2015 3.36 3.44 3.31 3.35 11,120
Jul 20, 2015 3.49 3.49 3.26 3.49 6,417
Jul 17, 2015 3.30 3.54 3.12 3.41 14,597
Jul 16, 2015 3.34 3.37 3.27 3.29 15,664
Jul 15, 2015 3.31 3.45 3.31 3.33 3,678
Jul 14, 2015 3.46 3.55 3.33 3.36 8,455
Jul 13, 2015 3.70 3.70 3.32 3.45 18,577
Jul 10, 2015 3.70 3.73 3.69 3.70 1,549
Jul 9, 2015 3.89 3.89 3.70 3.77 5,620
Jul 8, 2015 3.71 3.84 3.61 3.74 6,299
Jul 7, 2015 3.88 3.88 3.57 3.74 2,699
Jul 6, 2015 3.88 4.00 3.77 3.77 13,231
Jul 2, 2015 4.07 4.07 3.77 3.78 9,770
Jul 1, 2015 3.92 3.94 3.83 3.88 5,627
Jun 30, 2015 3.80 3.90 3.75 3.75 8,954
Jun 29, 2015 4.06 4.06 3.83 3.83 11,061
Jun 26, 2015 4.00 4.00 3.70 3.99 4,761
Jun 25, 2015 4.00 4.12 3.92 4.00 13,123
Jun 24, 2015 4.16 4.30 3.95 4.05 6,894
Jun 23, 2015 3.70 4.29 3.70 4.16 20,286
Jun 22, 2015 3.76 3.76 3.59 3.70 3,448
Jun 19, 2015 3.84 3.95 3.66 3.84 24,637