Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    1.58 
    1.15 
    0.73 
 Dec 24, 2013 Dec 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 22, 2014 0.35 0.40 0.35 0.38 167,110
Dec 19, 2014 0.47 0.50 0.31 0.31 464,650
Dec 18, 2014 0.46 0.48 0.44 0.48 134,527
Dec 17, 2014 0.42 0.47 0.39 0.45 197,371
Dec 16, 2014 0.40 0.43 0.35 0.43 132,192
Dec 15, 2014 0.34 0.45 0.34 0.43 148,905
Dec 12, 2014 0.32 0.39 0.32 0.37 136,499
Dec 11, 2014 0.37 0.40 0.30 0.30 150,019
Dec 10, 2014 0.50 0.50 0.25 0.37 871,601
Dec 9, 2014 0.45 0.49 0.45 0.47 75,963
Dec 8, 2014 0.46 0.51 0.42 0.50 193,516
Dec 5, 2014 0.51 0.51 0.44 0.49 91,379
Dec 4, 2014 0.50 0.52 0.48 0.51 19,650
Dec 3, 2014 0.50 0.53 0.46 0.49 214,812
Dec 2, 2014 0.50 0.53 0.50 0.52 52,143
Dec 1, 2014 0.54 0.54 0.48 0.52 90,385
Nov 28, 2014 0.55 0.55 0.54 0.55 64,375
Nov 26, 2014 0.55 0.59 0.52 0.54 158,997
Nov 25, 2014 0.55 0.58 0.54 0.57 60,683
Nov 24, 2014 0.51 0.56 0.51 0.55 77,289
Nov 21, 2014 0.54 0.54 0.51 0.53 76,231
Nov 20, 2014 0.53 0.56 0.53 0.56 252,508
Nov 19, 2014 0.54 0.57 0.52 0.55 197,708
Nov 18, 2014 0.51 0.55 0.51 0.53 163,803
Nov 17, 2014 0.51 0.54 0.51 0.51 114,725
Nov 14, 2014 0.58 0.58 0.51 0.54 139,281
Nov 13, 2014 0.55 0.60 0.54 0.58 54,964
Nov 12, 2014 0.57 0.60 0.57 0.57 55,068
Nov 11, 2014 0.60 0.62 0.59 0.60 63,129
Nov 10, 2014 0.60 0.62 0.60 0.61 37,283