Motif Bio (MTFB) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Motif Bio

Date Open High Low Close* Volume
28/04/2020 0.18p 0.19p 0.15p 0.16p 28146064
27/04/2020 0.21p 0.21p 0.16p 0.18p 9260325
24/04/2020 0.19p 0.26p 0.18p 0.21p 13339877
23/04/2020 0.18p 0.23p 0.15p 0.21p 20870736
22/04/2020 0.20p 0.24p 0.18p 0.20p 8218081
21/04/2020 0.23p 0.26p 0.21p 0.25p 11137379
20/04/2020 0.23p 0.26p 0.20p 0.23p 15645260
17/04/2020 0.32p 0.32p 0.22p 0.28p 22013172
16/04/2020 0.20p 0.29p 0.19p 0.23p 24721616
15/04/2020 0.30p 0.35p 0.17p 0.22p 116568544
14/04/2020 0.30p 0.85p 0.18p 0.28p 379567488
09/04/2020 0.09p 0.29p 0.06p 0.20p 257325536
08/04/2020 0.06p 0.08p 0.05p 0.06p 14832345
07/04/2020 0.09p 0.09p 0.05p 0.07p 23402062
06/04/2020 0.07p 0.08p 0.05p 0.07p 11835650
03/04/2020 0.09p 0.09p 0.04p 0.05p 25992656
02/04/2020 0.05p 0.08p 0.05p 0.07p 8105193
01/04/2020 0.07p 0.07p 0.04p 0.06p 9190033
31/03/2020 0.06p 0.07p 0.05p 0.06p 10465318
30/03/2020 0.06p 0.07p 0.04p 0.06p 8268698
27/03/2020 0.05p 0.05p 0.03p 0.05p 6219248
26/03/2020 0.05p 0.06p 0.04p 0.05p 7351049
25/03/2020 0.05p 0.05p 0.04p 0.05p 7154835
24/03/2020 0.04p 0.06p 0.04p 0.04p 28483884
23/03/2020 0.06p 0.07p 0.04p 0.05p 15651857
20/03/2020 0.05p 0.10p 0.03p 0.06p 229090560
19/03/2020 0.05p 0.06p 0.03p 0.05p 10511326
18/03/2020 0.05p 0.07p 0.04p 0.06p 38511432
17/03/2020 0.08p 0.08p 0.05p 0.06p 52158756
16/03/2020 0.06p 0.10p 0.06p 0.09p 61298008
13/03/2020 0.09p 0.10p 0.06p 0.07p 67476616
12/03/2020 0.11p 0.11p 0.06p 0.08p 49170520
11/03/2020 0.13p 0.15p 0.11p 0.13p 1867098
10/03/2020 0.14p 0.15p 0.14p 0.14p 156931
09/03/2020 0.12p 0.15p 0.11p 0.14p 5379671
06/03/2020 0.15p 0.15p 0.12p 0.14p 2184181
05/03/2020 0.14p 0.15p 0.14p 0.15p 292155
04/03/2020 0.13p 0.14p 0.13p 0.14p 100600
03/03/2020 0.13p 0.15p 0.12p 0.14p 1502754
02/03/2020 0.13p 0.14p 0.12p 0.14p 533317
28/02/2020 0.11p 0.15p 0.11p 0.14p 741094
27/02/2020 0.11p 0.15p 0.11p 0.12p 1404117
26/02/2020 0.13p 0.15p 0.12p 0.14p 2446623
25/02/2020 0.19p 0.16p 0.13p 0.15p 2229175
24/02/2020 0.19p 0.19p 0.14p 0.16p 2110611
21/02/2020 0.15p 0.17p 0.14p 0.16p 665253
20/02/2020 0.15p 0.17p 0.14p 0.15p 4489904
19/02/2020 0.19p 0.19p 0.12p 0.16p 17105030
18/02/2020 0.16p 0.20p 0.12p 0.14p 42837228
17/02/2020 0.13p 0.16p 0.13p 0.14p 6570085
14/02/2020 0.13p 0.16p 0.12p 0.13p 5171610
13/02/2020 0.12p 0.15p 0.12p 0.12p 4727816
12/02/2020 0.12p 0.15p 0.11p 0.13p 6386536
11/02/2020 0.12p 0.15p 0.11p 0.14p 11456475
10/02/2020 0.13p 0.20p 0.11p 0.16p 35114712
07/02/2020 0.13p 0.14p 0.11p 0.14p 10022978
06/02/2020 0.13p 0.17p 0.11p 0.14p 5846532
05/02/2020 0.13p 0.14p 0.12p 0.14p 2090154
04/02/2020 0.14p 0.17p 0.12p 0.13p 20300804
03/02/2020 0.13p 0.16p 0.12p 0.14p 11348614
31/01/2020 0.14p 0.14p 0.12p 0.13p 7069932
30/01/2020 0.15p 0.16p 0.11p 0.14p 18826556
29/01/2020 0.16p 0.19p 0.13p 0.15p 18889936
28/01/2020 0.21p 0.22p 0.11p 0.15p 55164728
27/01/2020 0.27p 0.27p 0.21p 0.24p 2951465
24/01/2020 0.25p 0.27p 0.23p 0.27p 7115479
23/01/2020 0.28p 0.30p 0.24p 0.27p 6521576
22/01/2020 0.26p 0.29p 0.22p 0.29p 59415016
21/01/2020 0.25p 0.24p 0.23p 0.24p 2835409
20/01/2020 0.25p 0.25p 0.22p 0.22p 9146221
17/01/2020 0.27p 0.30p 0.24p 0.25p 7203340
16/01/2020 0.32p 0.32p 0.25p 0.25p 11610400
15/01/2020 0.32p 0.36p 0.30p 0.34p 1530679
14/01/2020 0.32p 0.34p 0.28p 0.34p 2923168
13/01/2020 0.34p 0.36p 0.26p 0.35p 2794654
10/01/2020 0.35p 0.37p 0.32p 0.35p 1713442
09/01/2020 0.36p 0.37p 0.34p 0.34p 2705442
08/01/2020 0.35p 0.36p 0.32p 0.36p 12631479
07/01/2020 0.44p 0.45p 0.38p 0.40p 1819902
06/01/2020 0.35p 0.45p 0.35p 0.45p 1438242
03/01/2020 0.39p 0.39p 0.36p 0.37p 742928
02/01/2020 0.37p 0.39p 0.36p 0.39p 3732817
31/12/2019 0.38p 0.39p 0.34p 0.38p 7225358
30/12/2019 0.36p 0.43p 0.38p 0.39p 467873
27/12/2019 0.36p 0.41p 0.36p 0.41p 3023689
24/12/2019 0.40p 0.42p 0.40p 0.40p 0
23/12/2019 0.40p 0.43p 0.36p 0.42p 6008585
20/12/2019 0.42p 0.46p 0.40p 0.42p 281444
19/12/2019 0.48p 0.49p 0.40p 0.45p 4422535
18/12/2019 0.40p 0.41p 0.38p 0.40p 3727367
17/12/2019 0.40p 0.42p 0.39p 0.40p 2594574
16/12/2019 0.40p 0.46p 0.31p 0.42p 17355316
13/12/2019 0.48p 0.53p 0.47p 0.53p 1026243
12/12/2019 0.58p 0.58p 0.45p 0.53p 1536417
11/12/2019 0.58p 0.58p 0.56p 0.58p 746804
10/12/2019 0.58p 0.61p 0.55p 0.61p 1366884
09/12/2019 0.58p 0.62p 0.57p 0.62p 772706
06/12/2019 0.59p 0.61p 0.55p 0.61p 3248734
05/12/2019 0.58p 0.62p 0.56p 0.61p 2775807
04/12/2019 0.56p 0.65p 0.55p 0.58p 7671752
03/12/2019 0.52p 0.60p 0.50p 0.57p 3269476
02/12/2019 0.59p 0.59p 0.47p 0.51p 879500
29/11/2019 0.55p 0.55p 0.45p 0.51p 2657203
28/11/2019 0.44p 0.52p 0.43p 0.51p 1428357
27/11/2019 0.44p 0.49p 0.43p 0.49p 1782817
26/11/2019 0.55p 0.55p 0.43p 0.47p 5162950
25/11/2019 0.47p 0.49p 0.47p 0.49p 727611
22/11/2019 0.55p 0.48p 0.48p 0.48p 620090
21/11/2019 0.55p 0.55p 0.47p 0.48p 1503119
20/11/2019 0.47p 0.48p 0.45p 0.48p 544731
19/11/2019 0.48p 0.48p 0.47p 0.48p 2010126
18/11/2019 0.54p 0.54p 0.46p 0.49p 4164243
15/11/2019 0.58p 0.58p 0.45p 0.50p 4316595
14/11/2019 0.45p 0.59p 0.42p 0.57p 5080150
13/11/2019 0.45p 0.49p 0.45p 0.48p 333995
12/11/2019 0.49p 0.54p 0.45p 0.50p 2847500
11/11/2019 0.55p 0.55p 0.42p 0.46p 5144491
08/11/2019 0.55p 0.55p 0.43p 0.47p 1048150
07/11/2019 0.58p 0.58p 0.45p 0.46p 3267718
06/11/2019 0.58p 0.58p 0.46p 0.51p 1582301
05/11/2019 0.58p 0.58p 0.45p 0.52p 2441864
04/11/2019 0.50p 0.59p 0.42p 0.52p 5237508
01/11/2019 0.50p 0.50p 0.45p 0.48p 526735
31/10/2019 0.45p 0.49p 0.45p 0.48p 1265797
30/10/2019 0.50p 0.54p 0.45p 0.49p 7246145
29/10/2019 0.60p 0.60p 0.46p 0.53p 7008072
28/10/2019 0.60p 0.60p 0.54p 0.58p 7028941
25/10/2019 0.55p 0.65p 0.55p 0.60p 9756656
24/10/2019 0.70p 0.99p 0.59p 0.59p 28840516
23/10/2019 0.63p 0.70p 0.58p 0.63p 7343026
22/10/2019 0.60p 0.65p 0.60p 0.61p 1558805
21/10/2019 0.60p 0.65p 0.56p 0.64p 3943011
18/10/2019 0.60p 0.73p 0.60p 0.64p 4303504
17/10/2019 0.65p 0.79p 0.55p 0.69p 8549327
16/10/2019 0.66p 0.70p 0.59p 0.68p 6896046
15/10/2019 0.60p 0.66p 0.55p 0.65p 5916305
14/10/2019 0.67p 0.67p 0.60p 0.66p 3909645
11/10/2019 0.66p 0.70p 0.57p 0.67p 5716236
10/10/2019 0.65p 0.74p 0.55p 0.67p 12541646
09/10/2019 0.65p 0.69p 0.61p 0.67p 6816781
08/10/2019 0.81p 0.81p 0.57p 0.68p 15154374
07/10/2019 0.64p 0.75p 0.56p 0.71p 21621484
04/10/2019 0.71p 0.75p 0.61p 0.64p 7112625
03/10/2019 0.68p 0.80p 0.60p 0.66p 18678276
02/10/2019 0.53p 0.90p 0.45p 0.68p 51008156
01/10/2019 1.00p 1.09p 0.56p 0.60p 51187168
30/09/2019 2.20p 2.50p 0.61p 0.85p 53291200
27/09/2019 2.26p 2.40p 2.10p 2.18p 3015347
26/09/2019 2.23p 2.49p 2.23p 2.36p 1081737
25/09/2019 2.50p 2.50p 2.26p 2.37p 305533
24/09/2019 2.50p 2.69p 2.41p 2.46p 2127345
23/09/2019 2.48p 2.50p 2.18p 2.43p 1330998
20/09/2019 2.45p 2.49p 2.34p 2.38p 1760009
19/09/2019 2.50p 2.90p 2.45p 2.51p 7445613
18/09/2019 2.70p 2.70p 2.48p 2.64p 954142
17/09/2019 2.51p 2.75p 2.49p 2.74p 7224276
16/09/2019 2.50p 2.79p 2.39p 2.74p 5066805
13/09/2019 2.52p 2.75p 2.41p 2.75p 812094
12/09/2019 2.32p 2.62p 2.29p 2.58p 2215149
11/09/2019 2.40p 2.47p 2.09p 2.32p 1645403
10/09/2019 2.49p 2.49p 2.13p 2.31p 1021941
09/09/2019 2.30p 2.56p 2.30p 2.42p 1170630
06/09/2019 2.34p 2.51p 2.34p 2.48p 161359
05/09/2019 2.36p 2.57p 2.20p 2.57p 940069
04/09/2019 2.37p 2.55p 2.25p 2.35p 1178967
03/09/2019 2.36p 2.43p 2.30p 2.36p 925502
02/09/2019 2.90p 2.95p 2.28p 2.36p 8454734
30/08/2019 2.63p 2.78p 2.55p 2.55p 401231
29/08/2019 2.60p 2.83p 2.60p 2.60p 975152
28/08/2019 2.60p 2.61p 2.27p 2.56p 1006991
27/08/2019 2.56p 2.95p 2.50p 2.55p 1312919
23/08/2019 2.51p 3.20p 2.51p 2.65p 1435603
22/08/2019 2.56p 2.79p 2.52p 2.75p 1047436
21/08/2019 2.59p 2.60p 2.42p 2.46p 1896293
20/08/2019 2.21p 2.41p 2.21p 2.35p 862061
19/08/2019 2.22p 2.65p 2.22p 2.38p 651833
16/08/2019 2.28p 2.39p 2.27p 2.30p 490830
15/08/2019 2.39p 2.66p 2.22p 2.37p 3150006
14/08/2019 2.40p 2.48p 2.27p 2.30p 945946
13/08/2019 2.22p 2.47p 2.22p 2.30p 240331
12/08/2019 2.31p 2.50p 2.20p 2.31p 3087798
09/08/2019 2.50p 2.69p 2.45p 2.51p 1235535
08/08/2019 2.51p 2.85p 2.40p 2.57p 902196
07/08/2019 2.41p 2.75p 2.40p 2.68p 3076556
06/08/2019 2.79p 2.80p 2.56p 2.65p 1347383
05/08/2019 2.90p 2.90p 2.58p 2.63p 1001508
02/08/2019 2.75p 2.92p 2.63p 2.78p 937670
01/08/2019 2.70p 3.15p 2.70p 2.80p 4234047
31/07/2019 2.65p 2.95p 2.50p 2.66p 1749519
30/07/2019 2.68p 2.72p 2.35p 2.58p 978570
29/07/2019 2.80p 2.85p 2.61p 2.68p 690174
26/07/2019 2.85p 3.18p 2.60p 2.80p 4635170
25/07/2019 2.49p 2.74p 2.44p 2.58p 415677
24/07/2019 2.57p 2.69p 2.43p 2.50p 1298613
23/07/2019 2.60p 2.75p 2.40p 2.40p 2655669
22/07/2019 2.60p 2.83p 2.45p 2.60p 2444546
19/07/2019 2.80p 2.92p 2.36p 2.84p 2116650
18/07/2019 3.00p 3.17p 2.98p 3.00p 2109335
17/07/2019 3.00p 3.20p 2.80p 3.15p 5174941
16/07/2019 2.70p 3.30p 2.41p 3.00p 14279375

*Close Price adjusted for both dividends and splits