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 |
| Dec 26, 2019 | $0.105 | $0.105 | $0.105 | $0.105 | 0 |
| Dec 24, 2019 | $0.105 | $0.105 | $0.105 | $0.105 | 0 |
| Dec 23, 2019 | $0.105 | $0.105 | $0.105 | $0.105 | 0 |
| Dec 20, 2019 | $0.105 | $0.105 | $0.105 | $0.105 | 0 |
| Dec 19, 2019 | $0.105 | $0.105 | $0.105 | $0.105 | 0 |
| Dec 18, 2019 | $0.105 | $0.105 | $0.105 | $0.105 | 0 |
| Dec 17, 2019 | $0.105 | $0.105 | $0.105 | $0.105 | 0 |
| Dec 16, 2019 | $0.110 | $0.120 | $0.104 | $0.105 | 867 698 |
| Dec 13, 2019 | $0.115 | $0.151 | $0.100 | $0.110 | 4 281 072 |
| Dec 12, 2019 | $0.109 | $0.116 | $0.100 | $0.110 | 1 476 145 |
| Dec 11, 2019 | $0.116 | $0.117 | $0.100 | $0.110 | 392 548 |
| Dec 10, 2019 | $0.120 | $0.120 | $0.100 | $0.114 | 620 568 |
| Dec 09, 2019 | $0.120 | $0.126 | $0.110 | $0.114 | 615 766 |
| Dec 06, 2019 | $0.110 | $0.122 | $0.110 | $0.118 | 391 845 |
| Dec 05, 2019 | $0.125 | $0.129 | $0.110 | $0.120 | 664 207 |
| Dec 04, 2019 | $0.147 | $0.148 | $0.120 | $0.130 | 1 607 303 |
| Dec 03, 2019 | $0.0997 | $0.140 | $0.0950 | $0.140 | 3 173 106 |
| Dec 02, 2019 | $0.100 | $0.103 | $0.0900 | $0.0933 | 586 777 |
| Nov 29, 2019 | $0.109 | $0.110 | $0.0933 | $0.0933 | 563 598 |
| Nov 27, 2019 | $0.0860 | $0.110 | $0.0800 | $0.100 | 2 652 833 |
| Nov 26, 2019 | $0.131 | $0.146 | $0.0750 | $0.0954 | 3 153 380 |
| Nov 25, 2019 | $0.153 | $0.157 | $0.145 | $0.151 | 218 579 |
| Nov 22, 2019 | $0.160 | $0.164 | $0.146 | $0.146 | 224 048 |
| Nov 21, 2019 | $0.180 | $0.180 | $0.150 | $0.154 | 132 694 |
| Nov 20, 2019 | $0.158 | $0.163 | $0.146 | $0.160 | 201 924 |
