Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    6.96 
    5.23 
    3.50 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 2.12 2.24 1.87 2.20 27,785
Sep 3, 2015 2.02 2.25 2.02 2.09 41,031
Sep 2, 2015 1.92 2.12 1.91 2.01 4,322
Sep 1, 2015 2.06 2.08 1.87 1.90 1,490
Aug 31, 2015 1.96 2.18 1.96 2.08 3,446
Aug 28, 2015 1.89 2.10 1.80 2.00 33,297
Aug 27, 2015 1.48 1.88 1.48 1.78 20,796
Aug 26, 2015 2.11 2.11 1.58 1.90 20,920
Aug 25, 2015 1.75 1.95 1.75 1.92 17,383
Aug 24, 2015 1.07 2.06 1.07 2.03 15,309
Aug 21, 2015 2.35 2.35 1.95 2.09 12,899
Aug 20, 2015 2.48 2.48 2.21 2.38 12,505
Aug 19, 2015 2.46 2.46 2.40 2.40 702
Aug 18, 2015 2.34 2.50 2.34 2.46 25,728
Aug 17, 2015 2.51 2.80 2.12 2.37 13,117
Aug 14, 2015 2.20 2.90 2.20 2.64 8,103
Aug 13, 2015 2.00 2.92 1.82 2.81 12,360
Aug 12, 2015 2.80 2.95 2.62 2.77 16,511
Aug 11, 2015 3.08 3.08 2.76 2.81 9,300
Aug 10, 2015 3.04 3.34 3.04 3.15 8,519
Aug 7, 2015 3.06 3.06 3.06 3.06 2,469
Aug 6, 2015 3.00 3.13 3.00 3.05 8,876
Aug 5, 2015 3.10 3.20 3.00 3.01 13,261
Aug 4, 2015 3.22 3.23 3.01 3.14 2,791
Aug 3, 2015 3.33 3.35 3.23 3.23 1,409
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