Quantcast

Motif Bio plc ADRs Historical Stock Prices

MTFB 
$0.6901
*  
0.0299
4.15%
Get MTFB Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading MTFB now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MTFB After Hours
 
 
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: 1 Year, From 25-JUN-2018 TO 25-JUN-2019

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.
16:00 0.6916 0.7274 0.6804 0.6901 20,789
06/25/2019 0.7101 0.755 0.6738 0.72 138,503
06/24/2019 0.71 0.84 0.71 0.76 544,437
06/21/2019 0.7 0.7589 0.7 0.7489 95,927
06/20/2019 0.79 0.7901 0.71 0.78 125,850
06/19/2019 0.79 0.849 0.79 0.8002 160,139
06/18/2019 0.87 0.88 0.7935 0.8701 130,685
06/17/2019 0.8125 0.88 0.7701 0.822 235,722
06/14/2019 0.9001 0.947 0.8125 0.8946 250,906
06/13/2019 0.94 0.96 0.9001 0.947 108,351
06/12/2019 1.05 1.09 0.94 0.99 120,217
06/11/2019 1.14 1.14 1 1.05 112,470
06/10/2019 1.06 1.16 1.02 1.13 158,452
06/07/2019 1 1.08 0.9041 1.05 330,939
06/06/2019 1.14 1.15 1.02 1.13 507,837
06/05/2019 2.11 2.11 1.91 1.99 36,942
06/04/2019 2.13 2.15 1.99 2.11 26,569
06/03/2019 2.12 2.14 2.0501 2.14 28,732
05/31/2019 2.01 2.1536 2 2.06 58,649
05/30/2019 2.09 2.09 1.9536 2.01 26,537
05/29/2019 2.09 2.14 2.01 2.12 56,649
05/28/2019 1.94 2.15 1.922 2.1 167,901
05/24/2019 1.83 1.94 1.79 1.83 43,312
05/23/2019 1.75 1.81 1.68 1.7291 43,134
05/22/2019 1.78 1.8385 1.75 1.7702 68,645
05/21/2019 1.86 1.91 1.8057 1.84 27,583
05/20/2019 1.81 1.8741 1.81 1.86 25,022
05/17/2019 1.87 1.91 1.8191 1.89 46,686
05/16/2019 1.94 2 1.78 1.85 64,841
05/15/2019 1.9436 2.0203 1.9067 1.96 22,026
05/14/2019 1.9 2.02 1.9 2 23,910
05/13/2019 2.03 2.11 1.9005 1.9299 61,048
05/10/2019 2.11 2.11 2.03 2.07 26,763
05/09/2019 2.06 2.1185 2.06 2.1 32,979
05/08/2019 2.19 2.19 2.04 2.06 65,446
05/07/2019 2.25 2.25 2.16 2.16 38,085
05/06/2019 2.25 2.29 2.11 2.25 70,716
05/03/2019 2.27 2.38 2.27 2.29 127,894
05/02/2019 2.24 2.36 2.1825 2.26 93,561
05/01/2019 2.24 2.6 2.24 2.3 1,268,238
04/30/2019 2.179 2.18 2.115 2.12 26,655
04/29/2019 2.19 2.19 2.12 2.18 40,648
04/26/2019 2.08 2.21 2.06 2.095 121,753
04/25/2019 2.14 2.2 2.03 2.08 51,402
04/24/2019 2.25 2.25 2.11 2.15 42,842
04/23/2019 2.21 2.21 2.11 2.18 41,518
04/22/2019 2.15 2.2 2.15 2.19 31,412
04/18/2019 2.19 2.2356 2.1 2.12 74,054
04/17/2019 2.3 2.3 2.16 2.19 163,424
04/16/2019 2.25 2.3883 2.15 2.34 342,821
04/15/2019 2.15 2.25 2.12 2.15 119,802
04/12/2019 2.21 2.25 2.17 2.23 148,774
04/11/2019 2.18 2.22 2.1154 2.18 155,173
04/10/2019 2.18 2.21 2.07 2.1 88,832
04/09/2019 2.11 2.18 2.06 2.13 92,466
04/08/2019 2.13 2.17 2.0551 2.0994 139,978
04/05/2019 1.93 2.0499 1.87 2 173,205
04/04/2019 1.96 2.11 1.82 1.94 549,803
04/03/2019 1.85 1.8999 1.82 1.87 91,450
04/02/2019 1.85 1.87 1.8 1.85 96,070
04/01/2019 1.84 1.89 1.82 1.87 73,566
03/29/2019 1.93 1.93 1.81 1.8332 81,846
03/28/2019 1.93 1.93 1.81 1.88 64,585
03/27/2019 1.86 1.88 1.76 1.8 144,382
03/26/2019 1.87 1.96 1.74 1.88 385,220
03/25/2019 1.97 2.1 1.88 1.9 453,086
03/22/2019 2.09 2.37 2.02 2.25 506,920
03/21/2019 2.48 2.48 2.16 2.24 1,241,799
03/20/2019 3.27 4.24 2.39 2.5 30,585,920
03/19/2019 1.58 1.6497 1.57 1.61 40,860
03/18/2019 1.56 1.72 1.54 1.58 168,428
03/15/2019 1.68 1.68 1.56 1.59 202,562
03/14/2019 1.75 1.75 1.56 1.69 161,172
03/13/2019 1.69 1.75 1.61 1.69 77,704
03/12/2019 1.8 1.8 1.55 1.6685 160,119
03/11/2019 1.95 1.95 1.8 1.8199 82,409
03/08/2019 1.799 2.05 1.77 1.9112 257,581
03/07/2019 1.82 1.94 1.77 1.81 116,715
03/06/2019 1.81 1.8599 1.77 1.78 54,884
03/05/2019 1.867 1.87 1.81 1.85 70,463
03/04/2019 1.92 1.9573 1.76 1.9 112,765
03/01/2019 1.83 2.19 1.801 1.9032 313,629
02/28/2019 1.78 1.85 1.76 1.81 48,796
02/27/2019 1.83 1.83 1.78 1.808 84,964
02/26/2019 1.81 1.9 1.77 1.84 105,024
02/25/2019 1.91 1.91 1.76 1.83 212,737
02/22/2019 1.86 1.95 1.83 1.92 231,387
02/21/2019 1.95 1.96 1.63 1.87 353,367
02/20/2019 2.05 2.08 1.9 1.95 505,420
02/19/2019 2.18 2.21 2.01 2.2 753,422
02/15/2019 3.06 3.07 2.65 2.69 1,181,735
02/14/2019 2.8 3.3 2.61 2.81 4,777,681
02/13/2019 10.35 10.7 9.75 10.0701 29,212
02/12/2019 10.1612 10.86 10.16 10.5495 41,507
02/11/2019 10.14 11.2 10.04 10.0599 14,639
02/08/2019 10.3616 10.95 10.3292 10.9 20,785
02/07/2019 11.12 11.2945 10.1804 10.35 8,965
02/06/2019 11.4999 11.4999 11.11 11.11 11,078
02/05/2019 11.2835 11.38 11.1101 11.1984 6,734
02/04/2019 11.35 11.45 10.7642 10.97 9,068
02/01/2019 9.605 10.74 9.605 10.6491 4,318
01/31/2019 10.1 10.1003 10.05 10.09 1,195
01/30/2019 10.09 10.09 10.05 10.05 479
01/29/2019 10.5165 10.5165 9.93 9.93 705
01/28/2019 9.84 9.9999 9.61 9.9999 3,531
01/25/2019 9.849 10.435 9.849 9.86 2,506
01/24/2019 10.0111 10.0313 9.8058 9.8058 1,262
01/23/2019 9.6022 10.0072 9.6022 10.0072 1,127
01/22/2019 9.903 9.96 9.9 9.96 760
01/18/2019 9.9 10.2 9.7 10.1 4,124
01/17/2019 9.84 10.3975 9.84 10 4,391
01/16/2019 9.451 9.5055 9.45 9.5055 1,310
01/15/2019 10.48 10.48 9.75 9.85 3,660
01/14/2019 9.9761 10.2007 9.95 10.13 7,050
01/11/2019 9.17 10.676 9.17 9.8597 21,752
01/10/2019 8.24 8.5 8.24 8.5 643
01/09/2019 7.6 8.2 7.6 7.703 2,385
01/08/2019 7.6624 7.6624 7.6624 7.6624 547
01/07/2019 8 8 7.7 7.7 786
01/04/2019 7.58 7.945 7.58 7.945 1,453
01/03/2019 7.5675 7.5675 7.5675 7.5675 00
01/02/2019 7.05 7.5675 6.5 7.5675 1,113
12/31/2018 6.59 6.59 6.59 6.59 161
12/28/2018 6.63 6.7374 6.57 6.7374 3,465
12/27/2018 6.2 6.2 6.15 6.2 1,824
12/26/2018 5.6754 6.2 5.6754 6.2 995
12/24/2018 6 6 6 6 00
12/21/2018 6 6.02 5.99 6 2,411
12/20/2018 5.4401 6.5 4.42 6 4,555
12/19/2018 5.8475 5.8475 5.8475 5.8475 104
12/18/2018 5.8554 5.8554 5.85 5.85 814
12/17/2018 5.69 5.86 5.69 5.8001 5,240
12/14/2018 5.9798 6.1202 5.95 6.0778 4,299
12/13/2018 6.3 6.3 6.3 6.3 00
12/12/2018 6.1 6.32 5.92 6.3 2,830
12/11/2018 6.8 6.9 6.5325 6.55 450
12/10/2018 6.61 6.61 6.4426 6.4999 1,048
12/07/2018 6.95 6.95 6.95 6.95 156
12/06/2018 6.84 7.01 6.84 7.01 810
12/04/2018 7.26 7.2601 7.1 7.1 2,140
12/03/2018 7.7 7.75 7.67 7.67 3,509
11/30/2018 7.7462 7.7462 7.2 7.2 700
11/29/2018 7.65 7.65 7.25 7.27 1,187
11/28/2018 7.6999 7.6999 7.2863 7.4 2,270
11/27/2018 7.616 7.616 7.2261 7.2261 2,170
11/26/2018 7.3061 7.3061 7.3061 7.3061 171
11/23/2018 7.3868 7.9 7.3868 7.85 1,600
11/21/2018 7.53 7.9 7.4 7.9 750
11/20/2018 7.25 7.26 7 7.05 3,117
11/19/2018 7.8 7.8713 7.69 7.69 2,770
11/16/2018 7.71 7.71 7.71 7.71 310
11/15/2018 7.5025 7.7709 7.43 7.7709 3,449
11/14/2018 7.35 7.35 7.35 7.35 1,096
11/13/2018 7.45 7.45 7.45 7.45 00
11/12/2018 7.45 7.45 7.45 7.45 00
11/09/2018 7.3 7.45 7.3 7.45 430
11/08/2018 7.17 7.64 7.17 7.236 868
11/07/2018 7.4 7.4 7.4 7.4 00
11/06/2018 7.11 7.4 7.1001 7.4 620
11/05/2018 7.3 7.3 7.3 7.3 00
11/02/2018 7.1 7.3 7.1 7.3 680
11/01/2018 7.0913 7.4273 6.94 7.4273 1,320
10/31/2018 7.9 7.9 7.51 7.6 1,631
10/30/2018 7.9 7.9 7.9 7.9 00
10/29/2018 7.91 7.93 7.9 7.9 826
10/26/2018 8.42 8.42 8.42 8.42 00
10/25/2018 8.04 8.42 7.9 8.42 1,900
10/24/2018 8.0575 8.245 8.0575 8.245 4,100
10/23/2018 7.9993 7.9993 7.9 7.9922 3,000
10/22/2018 7.9515 8.1 7.9515 7.9739 1,620
10/19/2018 8.103 8.6029 7.95 8.3 3,705
10/18/2018 8.1 8.4464 8.1 8.4464 451
10/17/2018 8.1 8.1 8.1 8.1 100
10/16/2018 8.0903 8.0903 8.0903 8.0903 00
10/15/2018 8.05 8.0903 8.05 8.0903 630
10/12/2018 8.3 8.3 8.3 8.3 00
10/11/2018 8.3 8.3 8.3 8.3 00
10/10/2018 8.25 8.3 8.2468 8.3 940
10/09/2018 7.95 8.5965 7.95 8.5406 1,827
10/08/2018 8.5 9.01 7.9 9.01 2,000
10/05/2018 9.01 9.01 8.365 9.01 3,659
10/04/2018 8.89 8.989 8.18 8.31 1,374
10/03/2018 8.7001 8.7174 8.7001 8.7174 957
10/02/2018 8.85 9.3759 7.95 8.6988 1,715
10/01/2018 8.99 9.5034 8.99 9.4 5,471
09/28/2018 8.1497 8.99 8.1497 8.17 1,876
09/27/2018 8.4448 8.4448 8.4448 8.4448 00
09/26/2018 7.9 8.5754 7.9 8.4448 912
09/25/2018 8.55 8.5527 8.55 8.5527 273
09/24/2018 8.6105 8.6105 8.6105 8.6105 200
09/21/2018 8.6395 8.6395 8.4593 8.4593 249
09/20/2018 8.5 8.6604 8.5 8.5201 2,570
09/19/2018 8.2953 8.47 8.28 8.47 2,294
09/18/2018 8.31 8.4501 8.31 8.4501 951
09/17/2018 8.42 8.5048 8.37 8.37 6,207
09/14/2018 8.26 8.26 7.9 7.9 893
09/13/2018 8.5 8.5 8.5 8.5 00
09/12/2018 8.7 8.7 8.5 8.5 1,192
09/11/2018 8.595 8.6 8.44 8.6 926
09/10/2018 8.7 8.7 8.45 8.45 1,436
09/07/2018 8.7 8.738 8.6 8.717 621
09/06/2018 8.37 8.6654 8.2748 8.6654 2,571
09/05/2018 8.6001 8.6001 8.6001 8.6001 00
09/04/2018 8.6001 8.6001 8.6001 8.6001 00
08/31/2018 8.9 8.9 8.55 8.6001 1,601
08/30/2018 8.7 8.7 8.7 8.7 00
08/29/2018 8.7 8.7 8.7 8.7 00
08/28/2018 8.7 8.7 8.7 8.7 00
08/27/2018 8.9 8.9 8.7 8.7 1,042
08/24/2018 8.6932 8.6932 8.6932 8.6932 301
08/23/2018 8.65 8.65 8.65 8.65 00
08/22/2018 8.43 8.795 8.43 8.65 750
08/21/2018 8.2001 8.8836 8.2001 8.5 2,171
08/20/2018 8.8001 8.825 8.6 8.6225 1,614
08/17/2018 8.89 8.9 8.89 8.9 404
08/16/2018 8.6368 8.867 8.5255 8.6801 2,066
08/15/2018 8.8 8.9 8.26 8.8961 7,566
08/14/2018 8.5 8.8534 8.5 8.7 4,200
08/13/2018 8 8.66 7.9 7.9 22,183
08/10/2018 8.241 8.241 8.0999 8.0999 2,300
08/09/2018 8.105 8.1425 8.1 8.1425 1,007
08/08/2018 8.2 8.2 8.2 8.2 00
08/07/2018 8.2 8.2 8.2 8.2 315
08/06/2018 8.3103 8.3103 8.3103 8.3103 240
08/03/2018 8.6604 8.6604 8.6604 8.6604 00
08/02/2018 8.6604 8.6604 8.6604 8.6604 647
08/01/2018 8.25 8.25 8.25 8.25 1,144
07/31/2018 8.17 8.17 8.17 8.17 00
07/30/2018 8.17 8.17 8.17 8.17 110
07/27/2018 8.12 8.12 8.12 8.12 100
07/26/2018 8.1 8.11 8.1 8.11 300
07/25/2018 8.1 8.1 8.0999 8.1 900
07/24/2018 8.3 8.63 8.3 8.63 480
07/23/2018 8.46 8.46 8.3 8.3 749
07/20/2018 8.5 8.5 8.5 8.5 00
07/19/2018 8.7 8.7 8.5 8.5 1,110
07/18/2018 8.6 8.6 8.6 8.6 600
07/17/2018 8.7753 9 8.7753 9 1,100
07/16/2018 8.8821 8.8821 8.8255 8.8255 500
07/13/2018 9.01 9.01 9.01 9.01 00
07/12/2018 9.01 9.01 9.01 9.01 00
07/11/2018 9.01 9.01 9.01 9.01 100
07/10/2018 9.0099 9.0099 9.0099 9.0099 200
07/09/2018 9.01 9.01 9.01 9.01 00
07/06/2018 9.01 9.01 9 9.01 1,675
07/05/2018 8.94 8.98 8.93 8.93 795
07/03/2018 8.4862 8.4862 8.4862 8.4862 00
07/02/2018 8.4862 8.4862 8.4862 8.4862 300
06/29/2018 8.2 8.2 8.2 8.2 00
06/28/2018 8.5501 8.58 8.2 8.2 4,128
06/27/2018 8.8001 8.8001 8.8001 8.8001 2,500
06/26/2018 9.1028 9.1028 9.1028 9.1028 150
06/25/2018 9.2 9.2 9.1 9.15 4,648
*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