NASDAQ:MTFB
Delisted
Motif Bio plc Stock Price (Quote)
$0.105
+0 (+0%)
At Close: Apr 15, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.105 | $0.105 | Wednesday, 15th Apr 2020 MTFB stock ended at $0.105. During the day the stock fluctuated 0% from a day low at $0.105 to a day high of $0.105. |
| 90 days | $0.105 | $0.105 | |
| 52 weeks | $0.0750 | $2.60 |
| Date | Open | High | Low | Close | Volume |
| May 23, 2019 | $1.75 | $1.81 | $1.68 | $1.73 | 43 134 |
| May 22, 2019 | $1.78 | $1.84 | $1.75 | $1.77 | 68 645 |
| May 21, 2019 | $1.86 | $1.91 | $1.81 | $1.84 | 27 583 |
| May 20, 2019 | $1.81 | $1.87 | $1.81 | $1.86 | 25 022 |
| May 17, 2019 | $1.87 | $1.91 | $1.82 | $1.89 | 46 686 |
| May 16, 2019 | $1.94 | $2.00 | $1.78 | $1.85 | 64 841 |
| May 15, 2019 | $1.94 | $2.02 | $1.91 | $1.96 | 22 026 |
| May 14, 2019 | $1.90 | $2.02 | $1.90 | $2.00 | 23 910 |
| May 13, 2019 | $2.03 | $2.11 | $1.90 | $1.93 | 61 048 |
| May 10, 2019 | $2.11 | $2.11 | $2.03 | $2.07 | 26 763 |
| May 09, 2019 | $2.06 | $2.12 | $2.06 | $2.10 | 32 979 |
| May 08, 2019 | $2.19 | $2.19 | $2.04 | $2.06 | 65 446 |
| May 07, 2019 | $2.25 | $2.25 | $2.16 | $2.16 | 38 085 |
| May 06, 2019 | $2.25 | $2.29 | $2.11 | $2.25 | 70 716 |
| May 03, 2019 | $2.27 | $2.38 | $2.27 | $2.29 | 127 894 |
| May 02, 2019 | $2.24 | $2.36 | $2.18 | $2.26 | 93 561 |
| May 01, 2019 | $2.24 | $2.60 | $2.24 | $2.30 | 1 268 238 |
| Apr 30, 2019 | $2.18 | $2.18 | $2.12 | $2.12 | 30 778 |
| Apr 29, 2019 | $2.19 | $2.19 | $2.12 | $2.18 | 40 658 |
| Apr 26, 2019 | $2.08 | $2.21 | $2.06 | $2.10 | 121 756 |
| Apr 25, 2019 | $2.14 | $2.20 | $2.03 | $2.08 | 51 952 |
| Apr 24, 2019 | $2.25 | $2.25 | $2.11 | $2.15 | 42 842 |
| Apr 23, 2019 | $2.21 | $2.21 | $2.11 | $2.18 | 41 918 |
| Apr 22, 2019 | $2.15 | $2.20 | $2.15 | $2.19 | 32 323 |
| Apr 18, 2019 | $2.19 | $2.24 | $2.10 | $2.12 | 74 354 |
