Metabolix, Inc. historical prices

   Watch this stock

Historical chart

    1.63 
    1.23 
    0.83 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 7, 2014 0.63 0.65 0.59 0.61 77,975
Nov 6, 2014 0.67 0.67 0.60 0.63 92,584
Nov 5, 2014 0.67 0.70 0.67 0.67 24,999
Nov 4, 2014 0.68 0.71 0.66 0.68 21,123
Nov 3, 2014 0.69 0.71 0.68 0.69 34,526
Oct 31, 2014 0.70 0.71 0.68 0.68 53,858
Oct 30, 2014 0.68 0.72 0.68 0.70 56,541
Oct 29, 2014 0.70 0.72 0.68 0.69 59,279
Oct 28, 2014 0.73 0.74 0.71 0.72 20,922
Oct 27, 2014 0.76 0.77 0.71 0.74 20,111
Oct 24, 2014 0.71 0.77 0.71 0.75 152,024
Oct 23, 2014 0.74 0.77 0.74 0.76 102,982
Oct 22, 2014 0.69 0.73 0.69 0.73 109,774
Oct 21, 2014 0.68 0.74 0.68 0.72 21,082
Oct 20, 2014 0.66 0.73 0.66 0.70 27,521
Oct 17, 2014 0.73 0.73 0.67 0.67 41,085
Oct 16, 2014 0.72 0.77 0.71 0.73 32,546
Oct 15, 2014 0.72 0.72 0.67 0.71 86,557
Oct 14, 2014 0.73 0.75 0.70 0.70 33,360
Oct 13, 2014 0.76 0.76 0.73 0.74 88,994