Motif Bio plc (MTFB) Historical Stock Data

Historical Data

In the past 30 trading days, MTFB is down -0.43% a day on average. There have been 15 days where Motif Bio plc closed green and 15 days where MTFB closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	1.94	2.10	↑$0.16 (8.25%)	1.92	2.15	166.72K
2019-05-24	1.83	1.83	↑$0.00 (0.00%)	1.79	1.94	43.31K
2019-05-23	1.75	1.73	↓$0.02 (-1.20%)	1.68	1.81	43.13K
2019-05-22	1.78	1.77	↓$0.01 (-0.56%)	1.75	1.84	68.32K
2019-05-21	1.86	1.84	↓$0.02 (-1.08%)	1.81	1.91	27.58K
2019-05-20	1.81	1.86	↑$0.05 (2.76%)	1.81	1.87	23.19K
2019-05-17	1.87	1.89	↑$0.02 (1.07%)	1.82	1.91	46.69K
2019-05-16	1.94	1.85	↓$0.09 (-4.64%)	1.78	2.00	63.13K
2019-05-15	1.94	1.96	↑$0.02 (0.82%)	1.91	2.02	22.03K
2019-05-14	1.90	2.00	↑$0.10 (5.26%)	1.90	2.02	23.91K
2019-05-13	2.03	1.93	↓$0.10 (-4.93%)	1.90	2.11	60.94K
2019-05-10	2.11	2.07	↓$0.04 (-1.90%)	2.03	2.11	26.51K
2019-05-09	2.06	2.10	↑$0.04 (1.94%)	2.06	2.12	32.98K
2019-05-08	2.19	2.06	↓$0.13 (-5.94%)	2.04	2.19	65.34K
2019-05-07	2.25	2.16	↓$0.09 (-4.00%)	2.16	2.25	37.12K
2019-05-06	2.25	2.25	↑$0.00 (0.00%)	2.11	2.29	70.21K
2019-05-03	2.27	2.29	↑$0.02 (0.88%)	2.27	2.38	119.86K
2019-05-02	2.24	2.26	↑$0.02 (0.89%)	2.18	2.36	93.51K
2019-05-01	2.24	2.30	↑$0.06 (2.68%)	2.24	2.60	1.27M
2019-04-30	2.18	2.12	↓$0.06 (-2.71%)	2.12	2.18	26.63K
2019-04-29	2.19	2.18	↓$0.01 (-0.46%)	2.12	2.19	40.65K
2019-04-26	2.08	2.10	↑$0.02 (0.72%)	2.06	2.21	121.75K
2019-04-25	2.14	2.08	↓$0.06 (-2.80%)	2.03	2.20	50.40K
2019-04-24	2.25	2.15	↓$0.10 (-4.44%)	2.11	2.25	42.84K
2019-04-23	2.21	2.18	↓$0.03 (-1.36%)	2.11	2.21	41.41K
2019-04-22	2.15	2.19	↑$0.04 (1.86%)	2.15	2.20	30.41K
2019-04-18	2.19	2.12	↓$0.07 (-3.20%)	2.10	2.24	73.77K
2019-04-17	2.30	2.19	↓$0.11 (-4.78%)	2.16	2.30	163.42K
2019-04-16	2.25	2.34	↑$0.09 (4.00%)	2.15	2.39	342.29K
2019-04-15	2.15	2.15	↑$0.00 (0.00%)	2.12	2.25	119.60K