Motif Bio plc (MTFB) Historical Stock Data

Historical Data

In the past 30 trading days, MTFB is down -0.43% a day on average. There have been 15 days where Motif Bio plc closed green and 15 days where MTFB closed red.

DateOpenCloseChangeLowHighVolume
2019-05-281.942.10↑$0.16 (8.25%)1.922.15166.72K
2019-05-241.831.83↑$0.00 (0.00%)1.791.9443.31K
2019-05-231.751.73↓$0.02 (-1.20%)1.681.8143.13K
2019-05-221.781.77↓$0.01 (-0.56%)1.751.8468.32K
2019-05-211.861.84↓$0.02 (-1.08%)1.811.9127.58K
2019-05-201.811.86↑$0.05 (2.76%)1.811.8723.19K
2019-05-171.871.89↑$0.02 (1.07%)1.821.9146.69K
2019-05-161.941.85↓$0.09 (-4.64%)1.782.0063.13K
2019-05-151.941.96↑$0.02 (0.82%)1.912.0222.03K
2019-05-141.902.00↑$0.10 (5.26%)1.902.0223.91K
2019-05-132.031.93↓$0.10 (-4.93%)1.902.1160.94K
2019-05-102.112.07↓$0.04 (-1.90%)2.032.1126.51K
2019-05-092.062.10↑$0.04 (1.94%)2.062.1232.98K
2019-05-082.192.06↓$0.13 (-5.94%)2.042.1965.34K
2019-05-072.252.16↓$0.09 (-4.00%)2.162.2537.12K
2019-05-062.252.25↑$0.00 (0.00%)2.112.2970.21K
2019-05-032.272.29↑$0.02 (0.88%)2.272.38119.86K
2019-05-022.242.26↑$0.02 (0.89%)2.182.3693.51K
2019-05-012.242.30↑$0.06 (2.68%)2.242.601.27M
2019-04-302.182.12↓$0.06 (-2.71%)2.122.1826.63K
2019-04-292.192.18↓$0.01 (-0.46%)2.122.1940.65K
2019-04-262.082.10↑$0.02 (0.72%)2.062.21121.75K
2019-04-252.142.08↓$0.06 (-2.80%)2.032.2050.40K
2019-04-242.252.15↓$0.10 (-4.44%)2.112.2542.84K
2019-04-232.212.18↓$0.03 (-1.36%)2.112.2141.41K
2019-04-222.152.19↑$0.04 (1.86%)2.152.2030.41K
2019-04-182.192.12↓$0.07 (-3.20%)2.102.2473.77K
2019-04-172.302.19↓$0.11 (-4.78%)2.162.30163.42K
2019-04-162.252.34↑$0.09 (4.00%)2.152.39342.29K
2019-04-152.152.15↑$0.00 (0.00%)2.122.25119.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$MTFB Hedgies
we aren't going anywhere!

0 Like Report
145zip

$MTFB bounce back baby

0 Like Report