Quantcast

MabVax Therapeutics Holdings Inc. Historical Stock Prices

MBVX 
$0.21
*  
unch
unch
Get MBVX Alerts
*Delayed - data as of Dec. 14, 2018 10:52 ET  -  Find a broker to begin trading MBVX now


Community Rating:
View:    MBVX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:52 N/A 0.21 0.18 0.21 4,730
12/13/2018 0.2605 0.2605 0.16 0.21 95,575
12/12/2018 0.25 0.304 0.25 0.304 1,528
12/11/2018 0.25 0.3015 0.25 0.2644 4,480
12/10/2018 0.251 0.251 0.251 0.251 00
12/07/2018 0.251 0.2724 0.251 0.251 3,342
12/06/2018 0.251 0.306 0.251 0.2641 1,450
12/04/2018 0.251 0.354 0.251 0.3122 1,009
12/03/2018 0.2325 0.3144 0.2325 0.2604 6,211
11/30/2018 0.34 0.34 0.2315 0.2315 9,034
11/29/2018 0.231 0.33 0.231 0.33 1,560
11/28/2018 0.273 0.388 0.273 0.388 22,477
11/27/2018 0.25 0.3325 0.25 0.25 28,291
11/26/2018 0.2925 0.2925 0.25 0.25 13,581
11/23/2018 0.29 0.29 0.29 0.29 1,000
11/21/2018 0.32 0.32 0.2705 0.295 7,564
11/20/2018 0.271 0.305 0.27 0.27 17,521
11/19/2018 0.2715 0.2715 0.271 0.271 11,460
11/16/2018 0.27 0.3095 0.27 0.3095 1,658
11/15/2018 0.33 0.33 0.33 0.33 00
11/14/2018 0.348 0.35 0.27 0.33 8,580
11/13/2018 0.27 0.3317 0.26 0.3 20,409
11/12/2018 0.302 0.302 0.3 0.3 26,086
11/09/2018 0.302 0.302 0.302 0.302 721
11/08/2018 0.391 0.391 0.302 0.302 2,150
11/07/2018 0.303 0.303 0.303 0.303 4,727
11/06/2018 0.38 0.38 0.303 0.303 26,022
11/05/2018 0.32 0.48 0.32 0.37 14,622
11/02/2018 0.3355 0.3355 0.3 0.3 12,047
11/01/2018 0.355 0.355 0.34 0.34 7,100
10/31/2018 0.37 0.37 0.34 0.37 14,445
10/30/2018 0.371 0.371 0.3451 0.3451 18,605
10/29/2018 0.385 0.43 0.341 0.341 12,831
10/26/2018 0.3539 0.429 0.3539 0.429 900
10/25/2018 0.37 0.429 0.37 0.371 42,152
10/24/2018 0.4015 0.4015 0.4 0.4 3,203
10/23/2018 0.402 0.43 0.4 0.43 9,764
10/22/2018 0.37 0.43 0.37 0.43 12,086
10/19/2018 0.37 0.375 0.37 0.375 707
10/18/2018 0.43 0.43 0.32 0.37 23,336
10/17/2018 0.43 0.43 0.35 0.43 3,460
10/16/2018 0.4 0.415 0.35 0.35 45,006
10/15/2018 0.42 0.42 0.4 0.4 12,740
10/12/2018 0.4 0.4 0.4 0.4 969
10/11/2018 0.4 0.42 0.4 0.41 15,038
10/10/2018 0.465 0.5 0.4 0.41 63,248
10/09/2018 0.45 0.4625 0.45 0.4625 1,932
10/08/2018 0.48 0.48 0.45 0.45 8,383
10/05/2018 0.45 0.45 0.45 0.45 2,238
10/04/2018 0.5 0.5 0.45 0.45 20,300
10/03/2018 0.48 0.51 0.42 0.45 16,662
10/02/2018 0.405 0.48 0.35 0.45 69,901
10/01/2018 0.4325 0.4325 0.3 0.405 19,048
09/28/2018 0.43 0.43 0.4 0.403 1,416
09/27/2018 0.27 0.46 0.27 0.46 4,407
09/26/2018 0.401 0.455 0.401 0.4151 15,004
09/25/2018 0.4452 0.455 0.4 0.4001 8,974
09/24/2018 0.4 0.46 0.4 0.46 2,867
09/21/2018 0.4 0.516 0.4 0.455 57,045
09/20/2018 0.48 0.48 0.384 0.415 2,446
09/19/2018 0.39 0.4 0.35 0.4 25,248
09/18/2018 0.27 0.4799 0.27 0.36 5,998
09/17/2018 0.43 0.43 0.35 0.4 15,366
09/14/2018 0.42 0.43 0.36 0.43 59,009
09/13/2018 0.52 0.52 0.411 0.411 5,829
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio