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 |
| Nov 19, 2019 | $0.146 | $0.155 | $0.145 | $0.151 | 233 241 |
| Nov 18, 2019 | $0.170 | $0.170 | $0.141 | $0.155 | 428 568 |
| Nov 15, 2019 | $0.170 | $0.170 | $0.151 | $0.159 | 452 946 |
| Nov 14, 2019 | $0.150 | $0.210 | $0.150 | $0.168 | 2 959 540 |
| Nov 13, 2019 | $0.148 | $0.148 | $0.143 | $0.146 | 136 265 |
| Nov 12, 2019 | $0.145 | $0.160 | $0.138 | $0.141 | 431 031 |
| Nov 11, 2019 | $0.158 | $0.165 | $0.136 | $0.138 | 219 076 |
| Nov 08, 2019 | $0.163 | $0.170 | $0.127 | $0.150 | 580 967 |
| Nov 07, 2019 | $0.170 | $0.174 | $0.161 | $0.163 | 394 512 |
| Nov 06, 2019 | $0.179 | $0.180 | $0.171 | $0.176 | 167 092 |
| Nov 05, 2019 | $0.200 | $0.200 | $0.173 | $0.180 | 503 503 |
| Nov 04, 2019 | $0.185 | $0.210 | $0.170 | $0.190 | 675 097 |
| Nov 01, 2019 | $0.184 | $0.184 | $0.173 | $0.180 | 258 320 |
| Oct 31, 2019 | $0.185 | $0.185 | $0.168 | $0.184 | 394 676 |
| Oct 30, 2019 | $0.179 | $0.185 | $0.170 | $0.179 | 421 819 |
| Oct 29, 2019 | $0.185 | $0.189 | $0.170 | $0.175 | 360 110 |
| Oct 28, 2019 | $0.200 | $0.200 | $0.170 | $0.175 | 963 784 |
| Oct 25, 2019 | $0.237 | $0.237 | $0.185 | $0.195 | 1 791 781 |
| Oct 24, 2019 | $0.200 | $0.280 | $0.190 | $0.221 | 5 493 138 |
| Oct 23, 2019 | $0.200 | $0.202 | $0.185 | $0.195 | 148 624 |
| Oct 22, 2019 | $0.210 | $0.210 | $0.194 | $0.195 | 95 440 |
| Oct 21, 2019 | $0.213 | $0.215 | $0.195 | $0.196 | 150 485 |
| Oct 18, 2019 | $0.210 | $0.210 | $0.193 | $0.200 | 105 264 |
| Oct 17, 2019 | $0.214 | $0.214 | $0.190 | $0.205 | 463 857 |
| Oct 16, 2019 | $0.235 | $0.240 | $0.201 | $0.210 | 255 204 |
