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 |
| Oct 15, 2019 | $0.208 | $0.240 | $0.196 | $0.236 | 571 349 |
| Oct 14, 2019 | $0.215 | $0.220 | $0.181 | $0.200 | 594 278 |
| Oct 11, 2019 | $0.215 | $0.225 | $0.202 | $0.210 | 423 503 |
| Oct 10, 2019 | $0.225 | $0.225 | $0.200 | $0.215 | 501 931 |
| Oct 09, 2019 | $0.223 | $0.240 | $0.203 | $0.229 | 343 789 |
| Oct 08, 2019 | $0.229 | $0.229 | $0.201 | $0.215 | 557 761 |
| Oct 07, 2019 | $0.260 | $0.270 | $0.221 | $0.234 | 1 473 403 |
| Oct 04, 2019 | $0.240 | $0.280 | $0.233 | $0.260 | 793 087 |
| Oct 03, 2019 | $0.240 | $0.290 | $0.213 | $0.237 | 601 334 |
| Oct 02, 2019 | $0.297 | $0.297 | $0.211 | $0.258 | 475 612 |
| Oct 01, 2019 | $0.290 | $0.320 | $0.270 | $0.297 | 564 773 |
| Sep 30, 2019 | $0.585 | $0.585 | $0.268 | $0.360 | 1 922 076 |
| Sep 27, 2019 | $0.560 | $0.586 | $0.520 | $0.585 | 88 389 |
| Sep 26, 2019 | $0.598 | $0.600 | $0.570 | $0.577 | 16 214 |
| Sep 25, 2019 | $0.600 | $0.620 | $0.560 | $0.590 | 50 404 |
| Sep 24, 2019 | $0.618 | $0.660 | $0.600 | $0.600 | 35 845 |
| Sep 23, 2019 | $0.720 | $0.720 | $0.600 | $0.618 | 82 447 |
| Sep 20, 2019 | $0.615 | $0.670 | $0.600 | $0.655 | 133 891 |
| Sep 19, 2019 | $0.710 | $0.710 | $0.600 | $0.630 | 73 826 |
| Sep 18, 2019 | $0.700 | $0.720 | $0.680 | $0.681 | 132 565 |
| Sep 17, 2019 | $0.700 | $0.721 | $0.663 | $0.706 | 308 911 |
| Sep 16, 2019 | $0.709 | $0.780 | $0.700 | $0.750 | 379 968 |
| Sep 13, 2019 | $0.720 | $0.760 | $0.681 | $0.755 | 365 051 |
| Sep 12, 2019 | $0.676 | $0.735 | $0.650 | $0.690 | 155 667 |
| Sep 11, 2019 | $0.640 | $0.709 | $0.600 | $0.693 | 193 052 |
