Stock Quote for NASDAQ, MBRX - Metabasis Therapeutics Inc

MBRX

METABASIS THERAPEUTICS INC

11/20/09 17:35

LAST: 0.3900	CHANGE: 0.01	OPEN: 0.3900	HIGH: 0.4000	ASK: 9.0200	VOLUME: 248,192
LAST: 0.3900	CHANGE(%): 2.50	PREV: 0.4000	LOW: 0.3800	BID: 6.9900	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.3900	0.4000	0.3800	0.3900	248,192
11/19/09	0.4000	0.4200	0.3900	0.4000	404,300
11/18/09	0.4100	0.4200	0.3900	0.3900	449,100
11/17/09	0.4000	0.4100	0.3900	0.4100	152,600
11/16/09	0.4200	0.4200	0.4000	0.4000	84,600
11/13/09	0.3800	0.4300	0.3800	0.4200	167,400
11/12/09	0.4200	0.4400	0.4100	0.4300	52,000
11/11/09	0.4700	0.4700	0.3600	0.4100	608,900
11/10/09	0.4400	0.4700	0.4400	0.4500	151,200
11/09/09	0.4800	0.4900	0.4200	0.4400	282,100
11/06/09	0.4100	0.4800	0.4000	0.4800	240,000
11/05/09	0.3800	0.4300	0.3700	0.4300	515,700
11/04/09	0.3600	0.3800	0.3600	0.3700	282,200
11/03/09	0.3500	0.3900	0.3500	0.3700	335,900
11/02/09	0.4000	0.4000	0.3800	0.3800	372,500
10/30/09	0.4100	0.4200	0.3900	0.3900	512,900
10/29/09	0.4300	0.4300	0.4000	0.4100	289,100
10/28/09	0.3900	0.4500	0.3600	0.4000	1,431,900
10/27/09	0.4900	0.5200	0.3700	0.3800	8,611,400
10/26/09	0.8100	0.9700	0.8100	0.9100	2,323,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist