Motif Bio plc Recent Share Price (USX:MTFB)

USX:MTFB - Motif Bio PLC Motif Bio plc
Sector: Health Care, Industry: Pharmaceuticals

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Dec 2019	USD	0.58	0.6168	0.5607	0.61	0.61	+0.031 (+5.35%)	2,775,807
4 Dec 2019	USD	0.562	0.6476	0.5504	0.579	0.579	+0.009 (+1.58%)	7,671,752
3 Dec 2019	USD	0.52	0.6	0.5	0.57	0.57	+0.06 (+11.76%)	3,269,476
2 Dec 2019	USD	0.59	0.59	0.47	0.51	0.51	+0.004 (+0.79%)	879,500
29 Nov 2019	USD	0.548	0.548	0.4467	0.506	0.506	-0.004 (-0.78%)	2,657,203
28 Nov 2019	USD	0.44	0.5226	0.425	0.51	0.51	+0.02 (+4.08%)	1,428,357
27 Nov 2019	USD	0.44	0.49	0.425	0.49	0.49	+0.022 (+4.81%)	1,782,817
26 Nov 2019	USD	0.548	0.548	0.431	0.4675	0.4675	-0.02 (-4.10%)	5,162,950
25 Nov 2019	USD	0.47	0.482	0.47	0.4875	0.4875	+0.005 (+1.04%)	727,611
22 Nov 2019	USD	0.4765	0.4807	0.4765	0.4825	0.4825	0.0 (0.0%)	620,090
21 Nov 2019	USD	0.548	0.548	0.465	0.4825	0.4825	+0.007 (+1.58%)	1,503,119
20 Nov 2019	USD	0.47	0.4825	0.451	0.475	0.475	-0.005 (-1.04%)	544,731
19 Nov 2019	USD	0.481	0.4825	0.471	0.48	0.48	-0.005 (-1.03%)	2,010,126
18 Nov 2019	USD	0.538	0.538	0.4603	0.485	0.485	-0.01 (-2.02%)	4,164,243
15 Nov 2019	USD	0.58	0.58	0.4549	0.495	0.495	-0.07 (-12.39%)	4,316,595
14 Nov 2019	USD	0.45	0.59	0.421	0.565	0.565	+0.081 (+16.74%)	5,080,150
13 Nov 2019	USD	0.45	0.493	0.45	0.484	0.484	-0.011 (-2.22%)	333,995
12 Nov 2019	USD	0.485	0.538	0.4527	0.495	0.495	+0.033 (+7.03%)	2,847,500
11 Nov 2019	USD	0.55	0.55	0.422	0.4625	0.4625	-0.003 (-0.54%)	5,144,491
8 Nov 2019	USD	0.55	0.55	0.43	0.465	0.465	+0.002 (+0.32%)	1,048,150
7 Nov 2019	USD	0.578	0.578	0.449	0.4635	0.4635	-0.051 (-9.91%)	3,817,718
6 Nov 2019	USD	0.578	0.578	0.4633	0.5145	0.5145	-0.006 (-1.25%)	1,582,301
5 Nov 2019	USD	0.578	0.578	0.449	0.521	0.521	+0.005 (+1.07%)	2,441,864
4 Nov 2019	USD	0.499	0.588	0.421	0.5155	0.5155	+0.04 (+8.41%)	5,237,508
1 Nov 2019	USD	0.498	0.498	0.451	0.4755	0.4755	-0.007 (-1.45%)	526,735
31 Oct 2019	USD	0.451	0.4863	0.451	0.4825	0.4825	-0.003 (-0.52%)	1,265,797
30 Oct 2019	USD	0.499	0.54	0.4515	0.485	0.485	-0.04 (-7.62%)	7,246,145
29 Oct 2019	USD	0.598	0.598	0.4561	0.525	0.525	-0.05 (-8.70%)	7,148,072
28 Oct 2019	USD	0.598	0.6	0.542	0.575	0.575	-0.025 (-4.17%)	7,028,941
25 Oct 2019	USD	0.55	0.648	0.55	0.6	0.6	+0.01 (+1.69%)	9,756,656

First
4
5
6
7
8
Last

Unicorn Response |