MARINA BIOTECH Historical Stock Price

Below is the stock price history for Marina Biotech MRNA. Data is recorded each day for the historical open, high, low, close and volume. The Marina Biotech stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Marina Biotech Historical Stock Price

DateOpenHighLowCloseVolume
2012-02-01 0.80 0.80 0.72 0.7389 15,502
2012-01-31 0.81 0.81 0.78 0.78 3,200
2012-01-30 0.81 0.81 0.81 0.81 50
2012-01-27 0.81 0.81 0.80 0.81 13,377
2012-01-26 0.8401 0.8401 0.837 0.84 350
2012-01-25 0.89 0.89 0.8309 0.8309 3,889
2011-12-22 0.13 0.13 0.123 0.123 42,425
2011-12-21 0.1277 0.1279 0.1246 0.1275 6,565
2011-12-20 0.1285 0.132 0.128 0.132 22,916
2011-12-19 0.1299 0.1339 0.125 0.1339 74,649
2011-12-16 0.128 0.1301 0.1263 0.1301 9,800
2011-12-15 0.1249 0.1347 0.1249 0.1301 4,650
2011-12-14 0.1353 0.1353 0.1328 0.133 23,047
2011-12-13 0.1434 0.1434 0.1323 0.1389 11,507
2011-12-12 0.1405 0.1418 0.14 0.1416 29,322
2011-12-09 0.1399 0.1411 0.139 0.139 24,257
2011-12-08 0.1377 0.15 0.1377 0.148 94,525
2011-12-07 0.1414 0.1414 0.141 0.141 34,475
2011-12-06 0.151 0.151 0.14 0.144 109,086
2011-12-05 0.161 0.1615 0.1521 0.1542 145,513
2011-12-02 0.1519 0.155 0.1438 0.155 111,723
2011-12-01 0.1501 0.1543 0.15 0.1542 29,400
2011-11-30 0.18 0.18 0.153 0.155 95,915
2011-11-29 0.164 0.21 0.164 0.1699 1,457,876
2011-11-28 0.1385 0.14 0.137 0.14 25,292
2011-11-25 0.14 0.1454 0.131 0.131 43,069
2011-11-23 0.1335 0.1375 0.1333 0.136 28,001
2011-11-22 0.1501 0.1501 0.1335 0.1379 176,775
2011-11-21 0.155 0.156 0.1425 0.1498 34,633
2011-11-18 0.16 0.1789 0.1499 0.161 306,986

» More Marina Biotech Stock Price History

To see other companies like Marina Biotech (MRNA), view our stock market today for news, and other data.