Skip to main content

Moleculin Biotech CS (NQ: MBRX )

2.470 +0.130 (+5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.60 19.25 17.85 18.90 6,662 -0.00(-0.01%)
Jan 30, 2023 19.05 19.50 18.75 18.90 2,240 -0.15(-0.79%)
Jan 27, 2023 19.50 19.80 18.60 19.05 1,425 -0.30(-1.55%)
Jan 26, 2023 19.35 19.35 18.75 19.35 4,251 +0.45(+2.38%)
Jan 25, 2023 19.35 19.80 18.90 18.90 3,375 -0.45(-2.33%)
Jan 24, 2023 18.75 19.50 18.60 19.35 2,195 +0.75(+4.03%)
Jan 23, 2023 18.75 19.35 18.30 18.60 2,529 -0.60(-3.12%)
Jan 20, 2023 19.35 19.64 18.37 19.20 4,153 +0.15(+0.79%)
Jan 19, 2023 19.35 19.35 18.90 19.05 1,497 -0.30(-1.55%)
Jan 18, 2023 20.25 20.25 19.20 19.35 2,369 -0.67(-3.37%)
Jan 17, 2023 19.20 20.25 19.05 20.02 4,630 +0.52(+2.69%)
Jan 13, 2023 19.20 19.50 18.60 19.50 2,813 +0.45(+2.36%)
Jan 12, 2023 18.75 19.05 18.30 19.05 3,588 +0.75(+4.10%)
Jan 11, 2023 18.00 18.30 17.55 18.30 5,180 +0.75(+4.27%)
Jan 10, 2023 18.30 18.30 17.40 17.55 4,213 -0.50(-2.78%)
Jan 09, 2023 18.60 18.60 17.70 18.05 2,384 -0.10(-0.54%)
Jan 06, 2023 17.70 18.30 17.70 18.15 1,327 +0.30(+1.68%)
Jan 05, 2023 17.40 18.75 16.95 17.85 5,537 +0.45(+2.59%)
Jan 04, 2023 16.20 17.40 16.20 17.40 2,261 +1.35(+8.41%)
Jan 03, 2023 16.35 16.95 16.05 16.05 7,350 +0.15(+0.94%)
Dec 30, 2022 16.35 16.77 15.30 15.90 15,977 -1.05(-6.19%)
Dec 29, 2022 16.80 17.25 16.35 16.95 9,080 -0.15(-0.88%)
Dec 28, 2022 16.20 17.18 15.70 17.10 3,708 +0.45(+2.70%)
Dec 27, 2022 18.00 18.45 16.35 16.65 5,483 -1.50(-8.26%)
Dec 23, 2022 18.15 19.05 17.85 18.15 2,208 -0.45(-2.42%)
Dec 22, 2022 19.50 19.50 18.00 18.60 3,189 -0.15(-0.80%)
Dec 21, 2022 19.50 19.54 18.75 18.75 3,372 -1.05(-5.30%)
Dec 20, 2022 18.60 19.95 18.07 19.80 11,731 +1.05(+5.60%)
Dec 19, 2022 19.20 19.95 18.15 18.75 4,498 -0.75(-3.85%)
Dec 16, 2022 20.40 20.47 18.00 19.50 17,155 -1.20(-5.80%)
Dec 15, 2022 21.60 22.50 19.05 20.70 86,218 +0.45(+2.22%)
Dec 14, 2022 20.85 20.85 19.95 20.25 3,132 +0.75(+3.85%)
Dec 13, 2022 21.30 21.75 19.50 19.50 2,690 -1.35(-6.47%)
Dec 12, 2022 20.55 21.00 19.95 20.85 2,980 +0.90(+4.51%)
Dec 09, 2022 20.85 21.30 19.58 19.95 4,766 -1.50(-6.99%)
Dec 08, 2022 22.05 22.20 20.70 21.45 3,984 -0.90(-4.03%)
Dec 07, 2022 20.10 22.65 19.65 22.35 21,286 +3.00(+15.50%)
Dec 06, 2022 21.45 21.45 18.90 19.35 5,745 -0.45(-2.27%)
Dec 05, 2022 19.95 21.00 19.65 19.80 3,966 -0.43(-2.12%)
Dec 02, 2022 21.30 21.45 19.65 20.23 3,613 -0.92(-4.35%)
Dec 01, 2022 21.30 21.75 20.55 21.15 3,917 -0.45(-2.08%)
Nov 30, 2022 21.45 21.70 21.00 21.60 2,583 +0.45(+2.13%)
Nov 29, 2022 20.10 21.15 19.20 21.15 3,350 +1.35(+6.82%)
Nov 28, 2022 19.35 19.80 18.47 19.80 2,142 +0.45(+2.33%)
Nov 25, 2022 19.05 19.50 18.45 19.35 5,516 +0.30(+1.57%)
Nov 23, 2022 20.40 21.15 18.45 19.05 14,455 -1.35(-6.62%)
Nov 22, 2022 19.65 22.22 18.75 20.40 23,333 +1.80(+9.68%)
Nov 21, 2022 16.65 18.75 16.65 18.60 12,834 +2.85(+18.10%)
Nov 18, 2022 15.30 16.80 15.07 15.75 4,049 +0.15(+0.96%)
Nov 17, 2022 15.30 15.75 14.93 15.60 3,413 +0.30(+1.96%)
Nov 16, 2022 14.25 15.45 13.82 15.30 10,729 +1.05(+7.38%)
Nov 15, 2022 14.25 14.40 13.80 14.25 2,817 +0.15(+1.06%)
Nov 14, 2022 14.25 14.25 13.50 14.10 3,612 -0.01(-0.07%)
Nov 11, 2022 13.20 14.58 13.20 14.11 3,059 +0.60(+4.44%)
Nov 10, 2022 13.80 13.99 13.28 13.51 3,448 +0.09(+0.64%)
Nov 09, 2022 13.35 13.63 12.90 13.42 3,552 +0.37(+2.85%)
Nov 08, 2022 13.95 13.99 12.26 13.05 17,831 -0.64(-4.65%)
Nov 07, 2022 13.65 13.90 13.50 13.69 3,249 -0.22(-1.60%)
Nov 04, 2022 15.15 15.30 13.35 13.91 7,066 -1.09(-7.25%)
Nov 03, 2022 15.00 15.00 14.70 15.00 1,707 -0.15(-1.01%)
Nov 02, 2022 15.45 15.65 15.00 15.15 1,197 +0.15(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.