Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moleculin Biotech CS (NQ: MBRX )

4.350 -0.250 (-5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.4700 0.5099 0.4500 0.4751 125,437 +0.02(+4.65%)
Oct 30, 2023 0.4661 0.5075 0.4500 0.4540 153,162 -0.03(-5.42%)
Oct 27, 2023 0.4710 0.5150 0.4710 0.4800 113,284 -0.01(-1.64%)
Oct 26, 2023 0.4890 0.5100 0.4626 0.4880 70,551 +0.02(+4.34%)
Oct 25, 2023 0.5120 0.5500 0.4555 0.4677 93,456 -0.02(-4.59%)
Oct 24, 2023 0.4764 0.5200 0.4764 0.4902 127,096 -0.03(-5.91%)
Oct 23, 2023 0.5778 0.6050 0.5086 0.5210 121,194 -0.07(-11.69%)
Oct 20, 2023 0.6299 0.6299 0.5597 0.5900 125,870 -0.03(-4.07%)
Oct 19, 2023 0.6000 0.6650 0.6000 0.6150 131,880 +0.03(+5.13%)
Oct 18, 2023 0.7041 0.7041 0.5500 0.5850 326,642 -0.02(-3.99%)
Oct 17, 2023 0.5200 0.7400 0.5200 0.6093 1,989,392 +0.12(+24.35%)
Oct 16, 2023 0.4580 0.5300 0.4550 0.4900 239,616 +0.04(+8.89%)
Oct 13, 2023 0.4000 0.4605 0.4000 0.4500 107,400 +0.04(+10.97%)
Oct 12, 2023 0.4540 0.4767 0.3980 0.4055 102,986 -0.05(-10.68%)
Oct 11, 2023 0.4224 0.4840 0.4200 0.4540 20,196 +0.02(+5.58%)
Oct 10, 2023 0.4300 0.4970 0.4300 0.4300 69,413 -0.03(-6.26%)
Oct 09, 2023 0.5360 0.5360 0.4540 0.4587 71,819 -0.04(-8.28%)
Oct 06, 2023 0.5300 0.5340 0.4851 0.5001 80,859 +0.01(+2.06%)
Oct 05, 2023 0.4500 0.5200 0.4402 0.4900 183,672 +0.06(+13.95%)
Oct 04, 2023 0.4100 0.4540 0.4060 0.4300 68,352 +0.02(+4.37%)
Oct 03, 2023 0.4200 0.4350 0.4110 0.4120 19,341 -0.03(-5.72%)
Oct 02, 2023 0.4380 0.4380 0.4091 0.4370 58,503 +0.01(+2.22%)
Sep 29, 2023 0.4250 0.4390 0.4080 0.4275 52,104 +0.00(+1.06%)
Sep 28, 2023 0.4300 0.4399 0.4200 0.4230 52,019 +0.02(+4.47%)
Sep 27, 2023 0.4400 0.4400 0.4049 0.4049 47,042 -0.02(-3.60%)
Sep 26, 2023 0.4200 0.4393 0.4070 0.4200 67,618 +0.01(+2.69%)
Sep 25, 2023 0.4000 0.4300 0.4050 0.4090 157,431 +0.02(+4.87%)
Sep 22, 2023 0.4300 0.4300 0.3760 0.3900 62,074 -0.03(-7.14%)
Sep 21, 2023 0.3819 0.4200 0.3750 0.4200 126,695 +0.04(+9.95%)
Sep 20, 2023 0.3989 0.3989 0.3800 0.3820 25,666 -0.01(-3.29%)
Sep 19, 2023 0.3700 0.3999 0.3735 0.3950 47,345 +0.01(+2.60%)
Sep 18, 2023 0.4000 0.4000 0.3680 0.3850 274,792 -0.01(-3.02%)
Sep 15, 2023 0.3802 0.4199 0.3802 0.3970 114,087 +0.01(+1.28%)
Sep 14, 2023 0.4000 0.4000 0.3700 0.3920 141,553 -0.01(-2.00%)
Sep 13, 2023 0.4100 0.4300 0.3999 0.4000 44,905 -0.01(-2.44%)
Sep 12, 2023 0.4400 0.4500 0.4000 0.4100 70,220 +0.01(+2.24%)
Sep 11, 2023 0.4350 0.4350 0.3850 0.4010 57,911 -0.02(-5.42%)
Sep 08, 2023 0.3905 0.4693 0.3905 0.4240 138,203 +0.03(+8.58%)
Sep 07, 2023 0.5200 0.5425 0.3377 0.3905 769,505 -0.13(-24.98%)
Sep 06, 2023 0.5600 0.5780 0.5200 0.5205 104,476 -0.03(-5.36%)
Sep 05, 2023 0.5580 0.5759 0.5500 0.5500 17,162 -0.00(-0.36%)
Sep 01, 2023 0.5880 0.5880 0.5515 0.5520 66,075 -0.01(-1.43%)
Aug 31, 2023 0.5649 0.5999 0.5502 0.5600 47,075 -0.00(-0.88%)
Aug 30, 2023 0.5600 0.5990 0.5600 0.5650 56,246 -0.01(-1.28%)
Aug 29, 2023 0.5600 0.5799 0.5600 0.5723 28,741 +0.01(+2.20%)
Aug 28, 2023 0.5707 0.5999 0.5600 0.5600 42,315 -0.00(-0.36%)
Aug 25, 2023 0.5601 0.5707 0.5600 0.5620 57,391 +0.00(+0.34%)
Aug 24, 2023 0.5600 0.5635 0.5534 0.5601 35,605 +0.00(+0.02%)
Aug 23, 2023 0.5600 0.5707 0.5530 0.5600 41,730 +0.00(+0.00%)
Aug 22, 2023 0.5500 0.5707 0.5500 0.5600 42,386 +0.01(+1.80%)
Aug 21, 2023 0.5600 0.5990 0.5501 0.5501 85,245 -0.00(-0.56%)
Aug 18, 2023 0.5710 0.5710 0.5506 0.5532 109,039 -0.02(-3.96%)
Aug 17, 2023 0.5923 0.6000 0.5701 0.5760 22,688 -0.01(-1.20%)
Aug 16, 2023 0.6090 0.6100 0.5600 0.5830 40,474 -0.02(-2.83%)
Aug 15, 2023 0.6196 0.6300 0.5900 0.6000 42,757 -0.02(-3.52%)
Aug 14, 2023 0.6175 0.6400 0.5930 0.6219 62,959 +0.00(+0.71%)
Aug 11, 2023 0.5800 0.6350 0.5800 0.6175 90,722 -0.01(-1.98%)
Aug 10, 2023 0.6000 0.6590 0.5900 0.6300 69,493 +0.03(+5.00%)
Aug 09, 2023 0.6300 0.6300 0.6000 0.6000 19,340 -0.00(-0.50%)
Aug 08, 2023 0.6000 0.6300 0.6000 0.6030 64,429 -0.02(-2.90%)
Aug 07, 2023 0.6100 0.6583 0.5800 0.6210 114,400 +0.02(+2.66%)
Aug 04, 2023 0.6300 0.6397 0.6000 0.6049 51,880 -0.02(-2.44%)
Aug 03, 2023 0.6500 0.6600 0.6100 0.6200 60,008 -0.03(-3.88%)
Aug 02, 2023 0.6480 0.6480 0.6300 0.6450 23,951 -0.01(-2.21%)
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.