Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motif Bio Plc (NQ: MTFB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.590 6.590 6.590 6.590 100 -0.15(-2.23%)
Dec 28, 2018 6.630 6.740 6.570 6.740 3,400 +0.54(+8.71%)
Dec 27, 2018 6.200 6.200 6.150 6.200 1,824 +0.00(+0.00%)
Dec 26, 2018 5.675 6.200 5.675 6.200 995 +0.20(+3.33%)
Dec 21, 2018 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 20, 2018 5.440 6.500 4.420 6.000 4,555 +0.15(+2.61%)
Dec 19, 2018 5.848 5.848 5.848 5.848 104 -0.00(-0.04%)
Dec 18, 2018 5.855 5.855 5.850 5.850 814 +0.05(+0.86%)
Dec 17, 2018 5.690 5.860 5.690 5.800 5,240 -0.28(-4.60%)
Dec 14, 2018 5.980 6.120 5.950 6.080 4,200 -0.22(-3.49%)
Dec 13, 2018 6.300 6.300 6.300 137 +0.00(+0.00%)
Dec 12, 2018 6.100 6.320 5.920 6.300 2,830 -0.25(-3.82%)
Dec 11, 2018 6.800 6.900 6.532 6.550 450 +0.05(+0.77%)
Dec 10, 2018 6.610 6.610 6.443 6.500 1,048 -0.45(-6.48%)
Dec 07, 2018 6.950 6.950 6.950 6.950 100 -0.06(-0.86%)
Dec 06, 2018 6.840 7.010 6.840 7.010 810 -0.09(-1.27%)
Dec 04, 2018 7.260 7.260 7.100 7.100 2,100 -0.57(-7.43%)
Dec 03, 2018 7.700 7.750 7.670 7.670 3,509 +0.47(+6.53%)
Nov 30, 2018 7.750 7.750 7.200 7.200 700 -0.07(-0.96%)
Nov 29, 2018 7.650 7.650 7.250 7.270 1,187 -0.13(-1.76%)
Nov 28, 2018 7.700 7.700 7.286 7.400 2,270 +0.17(+2.41%)
Nov 27, 2018 7.616 7.616 7.226 7.226 2,170 -0.08(-1.09%)
Nov 26, 2018 7.306 7.306 7.306 7.306 171 -0.54(-6.93%)
Nov 23, 2018 7.390 7.900 7.390 7.850 1,600 -0.05(-0.63%)
Nov 21, 2018 7.900 7.900 7.900 0 +0.85(+12.06%)
Nov 20, 2018 7.250 7.260 7.000 7.050 3,117 -0.64(-8.32%)
Nov 19, 2018 7.800 7.871 7.690 7.690 2,770 -0.02(-0.26%)
Nov 16, 2018 7.710 7.710 7.710 7.710 300 -0.06(-0.78%)
Nov 15, 2018 7.503 7.771 7.430 7.771 3,449 +0.42(+5.73%)
Nov 14, 2018 7.350 7.350 7.350 7.350 1,096 -0.10(-1.34%)
Nov 12, 2018 7.450 7.450 7.450 0 +0.00(+0.00%)
Nov 09, 2018 7.300 7.450 7.300 7.450 400 +0.21(+2.96%)
Nov 08, 2018 7.170 7.640 7.170 7.236 868 -0.16(-2.22%)
Nov 06, 2018 7.400 7.400 7.400 0 +0.10(+1.37%)
Nov 02, 2018 7.300 7.300 7.300 0 -0.13(-1.71%)
Nov 01, 2018 7.091 7.427 6.940 7.427 1,320 -0.17(-2.27%)
Oct 31, 2018 7.900 7.900 7.510 7.600 1,631 -0.30(-3.80%)
Oct 30, 2018 7.900 7.900 7.900 4 +0.00(+0.00%)
Oct 29, 2018 7.910 7.930 7.900 7.900 826 -0.52(-6.18%)
Oct 26, 2018 8.420 8.420 8.420 213 +0.00(+0.00%)
Oct 25, 2018 8.040 8.420 7.900 8.420 1,900 +0.18(+2.12%)
Oct 24, 2018 8.057 8.245 8.057 8.245 4,100 +0.25(+3.16%)
Oct 23, 2018 7.999 7.999 7.900 7.992 3,000 +0.02(+0.23%)
Oct 22, 2018 7.952 8.100 7.952 7.974 1,620 -0.33(-3.93%)
Oct 19, 2018 8.100 8.600 7.950 8.300 3,700 -0.15(-1.73%)
Oct 18, 2018 8.100 8.446 8.100 8.446 451 +0.35(+4.28%)
Oct 17, 2018 8.100 8.100 8.100 8.100 100 +0.01(+0.12%)
Oct 16, 2018 8.090 8.090 8.090 100 -0.00(-0.00%)
Oct 15, 2018 8.050 8.090 8.050 8.090 630 -0.21(-2.53%)
Oct 11, 2018 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 10, 2018 8.250 8.300 8.247 8.300 940 -0.24(-2.82%)
Oct 09, 2018 7.950 8.597 7.950 8.541 1,827 -0.47(-5.21%)
Oct 08, 2018 8.500 9.010 7.900 9.010 2,000 +0.00(+0.00%)
Oct 05, 2018 9.010 9.010 8.365 9.010 3,600 +0.70(+8.42%)
Oct 04, 2018 8.890 8.989 8.180 8.310 1,374 -0.41(-4.67%)
Oct 03, 2018 8.700 8.717 8.700 8.717 957 +0.02(+0.21%)
Oct 02, 2018 8.850 9.376 7.950 8.699 1,715 -0.70(-7.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.