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

Moleculin Biotech CS (NQ: MBRX )

2.370 -0.090 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 55.35 55.35 52.65 52.65 16,126 -1.80(-3.31%)
Apr 29, 2021 56.55 56.70 54.00 54.45 10,351 -1.65(-2.94%)
Apr 28, 2021 54.30 56.55 54.15 56.10 14,431 +1.20(+2.19%)
Apr 27, 2021 55.95 55.95 54.30 54.90 14,733 -0.90(-1.61%)
Apr 26, 2021 52.20 55.95 51.75 55.80 32,798 +3.30(+6.29%)
Apr 23, 2021 52.35 53.10 50.55 52.50 22,160 +0.15(+0.29%)
Apr 22, 2021 51.60 53.70 49.95 52.35 55,847 +1.05(+2.05%)
Apr 21, 2021 48.30 52.05 46.80 51.30 36,537 +3.15(+6.54%)
Apr 20, 2021 48.45 49.65 47.70 48.15 29,988 -1.35(-2.73%)
Apr 19, 2021 50.85 51.00 48.15 49.50 40,592 -2.10(-4.07%)
Apr 16, 2021 54.00 54.00 50.55 51.60 65,840 -2.85(-5.23%)
Apr 15, 2021 54.15 55.35 51.90 54.45 90,877 -0.90(-1.63%)
Apr 14, 2021 58.50 59.55 54.00 55.35 881,088 +1.05(+1.93%)
Apr 13, 2021 53.40 55.20 51.45 54.30 46,751 +0.30(+0.56%)
Apr 12, 2021 56.70 56.70 53.55 54.00 37,860 -2.85(-5.01%)
Apr 09, 2021 57.30 58.05 56.40 56.85 19,380 -1.05(-1.81%)
Apr 08, 2021 58.20 58.20 56.10 57.90 35,618 +0.00(+0.00%)
Apr 07, 2021 58.20 58.65 57.15 57.90 31,528 -0.15(-0.26%)
Apr 06, 2021 59.85 59.85 57.30 58.05 53,394 -0.90(-1.53%)
Apr 05, 2021 60.75 60.75 58.80 58.95 45,595 -1.95(-3.20%)
Apr 01, 2021 60.45 61.50 59.10 60.90 83,153 -0.30(-0.49%)
Mar 31, 2021 61.50 62.10 58.65 61.20 125,122 -2.55(-4.00%)
Mar 30, 2021 67.65 71.55 61.05 63.75 2,090,084 +8.25(+14.86%)
Mar 29, 2021 57.60 57.90 54.90 55.50 23,328 -1.95(-3.39%)
Mar 26, 2021 58.95 60.00 56.25 57.45 20,893 -1.05(-1.79%)
Mar 25, 2021 56.10 59.55 55.65 58.50 25,159 +1.35(+2.36%)
Mar 24, 2021 61.20 61.20 56.25 57.15 39,445 -2.25(-3.79%)
Mar 23, 2021 64.20 64.20 58.50 59.40 40,851 -4.05(-6.38%)
Mar 22, 2021 62.40 64.50 62.25 63.45 19,386 +1.50(+2.42%)
Mar 19, 2021 63.75 65.10 61.95 61.95 96,973 -1.35(-2.13%)
Mar 18, 2021 61.20 65.70 61.20 63.30 43,514 +1.80(+2.93%)
Mar 17, 2021 62.55 65.40 60.00 61.50 74,691 -2.55(-3.98%)
Mar 16, 2021 67.50 67.50 63.30 64.05 38,010 -3.00(-4.47%)
Mar 15, 2021 67.95 69.60 64.65 67.05 48,923 +0.45(+0.68%)
Mar 12, 2021 62.70 66.90 61.80 66.60 52,413 +3.90(+6.22%)
Mar 11, 2021 60.90 63.15 60.75 62.70 47,939 +3.30(+5.56%)
Mar 10, 2021 61.05 61.95 58.35 59.40 24,439 -0.45(-0.75%)
Mar 09, 2021 59.10 60.75 56.55 59.85 61,802 +1.80(+3.10%)
Mar 08, 2021 59.40 59.85 57.75 58.05 44,845 +0.00(+0.00%)
Mar 05, 2021 57.75 58.50 47.40 58.05 132,473 +0.15(+0.26%)
Mar 04, 2021 60.00 61.05 54.15 57.90 81,811 -2.55(-4.22%)
Mar 03, 2021 63.90 64.35 59.55 60.45 79,758 -3.90(-6.06%)
Mar 02, 2021 64.95 66.75 63.15 64.35 37,370 -0.75(-1.15%)
Mar 01, 2021 64.35 67.35 64.20 65.10 46,003 +1.65(+2.60%)
Feb 26, 2021 65.25 65.70 60.30 63.45 69,840 -1.80(-2.76%)
Feb 25, 2021 67.95 68.70 63.75 65.25 82,721 -3.15(-4.61%)
Feb 24, 2021 70.20 70.35 68.25 68.40 67,659 -1.20(-1.72%)
Feb 23, 2021 69.60 70.65 61.50 69.60 181,037 -4.20(-5.69%)
Feb 22, 2021 73.35 74.55 72.15 73.80 57,289 -0.15(-0.20%)
Feb 19, 2021 73.35 75.45 73.05 73.95 59,373 +0.90(+1.23%)
Feb 18, 2021 74.55 75.30 72.00 73.05 105,919 -2.40(-3.18%)
Feb 17, 2021 79.35 79.50 73.65 75.45 119,928 -3.45(-4.37%)
Feb 16, 2021 80.85 81.75 78.30 78.90 117,426 +0.15(+0.19%)
Feb 12, 2021 80.85 81.00 77.55 78.75 95,433 -1.65(-2.05%)
Feb 11, 2021 83.10 83.85 76.05 80.40 178,334 -2.10(-2.55%)
Feb 10, 2021 82.50 86.10 77.85 82.50 467,874 +5.70(+7.42%)
Feb 09, 2021 74.55 77.70 71.40 76.80 347,510 +3.15(+4.28%)
Feb 08, 2021 72.75 73.80 70.65 73.65 341,317 +1.65(+2.29%)
Feb 05, 2021 74.55 74.70 71.40 72.00 638,766 +0.60(+0.84%)
Feb 04, 2021 73.35 73.50 71.25 71.40 433,402 +1.20(+1.71%)
Feb 03, 2021 74.70 74.85 69.00 70.20 1,182,480 -25.65(-26.76%)
Feb 02, 2021 111.15 131.70 90.45 95.85 3,606,037 +25.35(+35.96%)
Feb 01, 2021 69.45 73.80 65.25 70.50 76,616 -4.06(-5.45%)
Jan 29, 2021 81.90 85.37 73.19 74.56 104,594 -12.73(-14.59%)
Jan 28, 2021 86.40 89.10 83.70 87.30 22,657 -0.90(-1.02%)
Jan 27, 2021 90.00 93.60 86.40 88.20 40,562 -5.40(-5.77%)
Jan 26, 2021 94.50 94.50 92.70 93.60 24,719 +0.00(+0.00%)
Jan 25, 2021 96.30 99.00 90.90 93.60 42,869 -1.80(-1.89%)
Jan 22, 2021 98.10 98.99 92.70 95.40 46,403 -0.90(-0.93%)
Jan 21, 2021 87.30 99.00 86.40 96.30 110,611 +9.90(+11.46%)
Jan 20, 2021 90.00 90.00 85.50 86.40 21,013 -5.40(-5.88%)
Jan 19, 2021 86.40 92.70 86.40 91.80 20,896 +4.50(+5.15%)
Jan 15, 2021 88.20 90.00 85.50 87.30 17,042 -3.60(-3.96%)
Jan 14, 2021 88.20 91.80 87.30 90.90 22,316 +2.70(+3.06%)
Jan 13, 2021 86.40 90.90 85.50 88.20 16,361 +1.80(+2.08%)
Jan 12, 2021 90.00 91.80 82.80 86.40 37,203 -5.40(-5.88%)
Jan 11, 2021 91.80 98.10 87.30 91.80 75,296 +7.20(+8.51%)
Jan 08, 2021 81.00 84.60 77.44 84.60 50,190 +5.11(+6.43%)
Jan 07, 2021 82.74 82.80 78.76 79.49 15,341 +0.29(+0.36%)
Jan 06, 2021 82.80 86.40 77.40 79.20 32,361 -0.90(-1.12%)
Jan 05, 2021 77.40 81.00 77.40 80.10 22,011 +3.59(+4.69%)
Jan 04, 2021 72.00 79.99 72.00 76.51 30,811 +4.77(+6.65%)
Dec 31, 2020 71.74 71.74 71.74 22,107 -2.96(-3.96%)
Dec 30, 2020 75.60 75.60 72.90 74.70 22,107 -1.08(-1.43%)
Dec 29, 2020 87.75 90.00 74.70 75.78 86,113 -5.22(-6.44%)
Dec 28, 2020 75.60 82.80 72.90 81.00 40,770 +2.69(+3.44%)
Dec 24, 2020 71.10 79.20 71.10 78.31 37,858 +5.99(+8.29%)
Dec 23, 2020 71.10 73.75 69.93 72.31 12,280 +1.22(+1.71%)
Dec 22, 2020 72.00 72.90 70.20 71.10 7,689 +0.29(+0.41%)
Dec 21, 2020 72.00 72.00 69.53 70.81 7,859 -0.29(-0.41%)
Dec 18, 2020 72.10 74.25 71.10 71.10 6,865 +0.00(+0.00%)
Dec 17, 2020 73.80 74.25 69.40 71.10 9,631 +0.90(+1.28%)
Dec 16, 2020 71.90 71.95 69.30 70.20 4,867 -0.99(-1.39%)
Dec 15, 2020 71.10 71.82 68.42 71.19 6,854 +1.89(+2.73%)
Dec 14, 2020 72.00 73.80 68.40 69.30 13,414 -3.60(-4.94%)
Dec 11, 2020 72.19 75.33 72.10 72.90 9,785 +0.00(+0.00%)
Dec 10, 2020 72.00 74.70 71.10 72.90 11,833 +0.90(+1.25%)
Dec 09, 2020 74.70 76.50 72.00 72.00 10,028 -2.07(-2.79%)
Dec 08, 2020 72.90 80.14 71.10 74.07 29,292 +0.27(+0.37%)
Dec 07, 2020 75.60 76.59 72.36 73.80 15,974 -2.52(-3.30%)
Dec 04, 2020 75.69 77.35 74.71 76.32 8,924 +0.71(+0.94%)
Dec 03, 2020 78.00 78.00 72.96 75.61 17,429 -0.12(-0.15%)
Dec 02, 2020 83.85 85.50 75.02 75.73 53,462 -13.37(-15.01%)
Dec 01, 2020 99.00 109.80 82.80 89.10 565,726 +18.90(+26.92%)
Nov 30, 2020 69.30 70.20 66.60 70.20 6,649 +0.54(+0.78%)
Nov 27, 2020 70.20 70.20 67.50 69.66 5,923 -0.36(-0.51%)
Nov 25, 2020 69.75 70.09 68.27 70.02 5,301 +0.27(+0.39%)
Nov 24, 2020 69.29 70.38 67.74 69.75 6,424 -1.35(-1.90%)
Nov 23, 2020 72.90 74.70 68.40 71.10 10,214 -3.47(-4.66%)
Nov 20, 2020 76.50 76.50 72.46 74.57 6,403 -1.02(-1.35%)
Nov 19, 2020 72.00 76.41 69.34 75.59 11,263 +6.29(+9.08%)
Nov 18, 2020 72.00 73.80 68.40 69.30 6,950 -1.93(-2.70%)
Nov 17, 2020 67.50 73.28 63.99 71.23 13,421 +5.50(+8.37%)
Nov 16, 2020 67.50 67.50 63.90 65.73 4,924 -3.48(-5.03%)
Nov 13, 2020 64.80 69.30 63.18 69.21 7,294 +5.31(+8.31%)
Nov 12, 2020 63.90 64.80 63.90 63.90 1,236 -0.44(-0.69%)
Nov 11, 2020 65.48 65.64 63.00 64.34 4,160 -1.36(-2.07%)
Nov 10, 2020 63.90 65.70 62.10 65.70 2,619 +2.70(+4.29%)
Nov 09, 2020 64.80 65.70 62.10 63.00 3,262 +0.35(+0.56%)
Nov 06, 2020 62.10 64.80 61.20 62.65 5,942 -1.19(-1.86%)
Nov 05, 2020 66.60 67.36 62.10 63.84 4,098 -1.86(-2.84%)
Nov 04, 2020 63.90 65.70 63.00 65.70 2,668 +2.12(+3.33%)
Nov 03, 2020 60.75 63.90 60.75 63.59 1,811 +2.38(+3.90%)
Nov 02, 2020 62.10 63.00 58.50 61.20 5,848 -0.98(-1.58%)
Oct 30, 2020 64.00 64.80 61.20 62.18 4,966 -2.61(-4.03%)
Oct 29, 2020 63.00 67.50 63.00 64.79 6,592 -0.01(-0.01%)
Oct 28, 2020 64.80 67.50 63.00 64.80 5,320 -0.90(-1.37%)
Oct 27, 2020 67.50 67.50 63.90 65.70 1,733 +0.00(+0.00%)
Oct 26, 2020 68.40 68.40 63.90 65.70 5,569 -3.04(-4.43%)
Oct 23, 2020 69.30 69.82 66.70 68.74 2,757 -0.56(-0.81%)
Oct 22, 2020 68.40 70.20 67.50 69.30 2,372 -0.07(-0.10%)
Oct 21, 2020 69.12 71.76 68.94 69.37 5,827 -1.72(-2.42%)
Oct 20, 2020 72.93 72.93 68.85 71.09 4,352 -1.81(-2.48%)
Oct 19, 2020 72.90 73.72 70.69 72.90 4,126 -0.68(-0.93%)
Oct 16, 2020 72.90 73.78 72.00 73.58 3,296 +0.68(+0.94%)
Oct 15, 2020 72.90 73.75 72.25 72.90 2,854 +0.00(+0.00%)
Oct 14, 2020 74.70 74.70 72.90 72.90 3,883 -1.71(-2.29%)
Oct 13, 2020 74.70 74.70 73.03 74.61 5,499 -0.09(-0.12%)
Oct 12, 2020 74.70 75.60 72.90 74.70 2,496 -0.31(-0.42%)
Oct 09, 2020 75.60 77.40 74.70 75.02 3,112 -0.58(-0.77%)
Oct 08, 2020 73.80 75.60 72.90 75.60 3,771 +1.28(+1.72%)
Oct 07, 2020 72.25 74.70 72.00 74.32 3,959 +1.42(+1.95%)
Oct 06, 2020 79.20 80.10 72.90 72.90 10,384 +0.00(+0.00%)
Oct 05, 2020 72.90 73.80 72.00 72.90 2,778 +0.12(+0.16%)
Oct 02, 2020 73.58 73.77 71.19 72.78 3,831 -1.92(-2.57%)
Oct 01, 2020 75.60 78.30 73.80 74.70 10,942 +1.56(+2.13%)
Sep 30, 2020 71.10 73.80 71.10 73.14 2,805 +1.14(+1.59%)
Sep 29, 2020 77.40 81.00 70.20 72.00 15,790 +0.02(+0.03%)
Sep 28, 2020 72.00 72.09 69.30 71.98 2,970 -0.35(-0.49%)
Sep 25, 2020 71.10 72.90 69.48 72.33 2,307 +2.18(+3.10%)
Sep 24, 2020 74.25 74.40 67.71 70.16 3,036 -3.64(-4.94%)
Sep 23, 2020 68.40 74.25 68.40 73.80 3,191 +2.70(+3.80%)
Sep 22, 2020 72.00 74.70 69.30 71.10 3,649 -1.80(-2.47%)
Sep 21, 2020 78.82 79.11 72.45 72.90 6,607 -7.20(-8.99%)
Sep 18, 2020 72.45 81.00 72.45 80.10 8,086 +7.20(+9.88%)
Sep 17, 2020 70.20 72.90 69.30 72.90 1,839 +1.80(+2.53%)
Sep 16, 2020 72.00 73.80 71.10 71.10 2,331 -2.16(-2.95%)
Sep 15, 2020 71.83 73.80 70.35 73.26 4,499 +1.26(+1.75%)
Sep 14, 2020 69.30 73.80 66.60 72.00 11,618 +3.64(+5.32%)
Sep 11, 2020 70.21 71.29 67.50 68.36 3,642 -1.16(-1.67%)
Sep 10, 2020 67.50 70.65 67.50 69.53 3,910 +1.12(+1.64%)
Sep 09, 2020 75.60 76.50 66.60 68.40 14,888 +0.82(+1.21%)
Sep 08, 2020 67.50 69.31 64.80 67.58 5,156 -1.53(-2.21%)
Sep 04, 2020 72.00 72.76 64.80 69.11 14,323 -3.33(-4.60%)
Sep 03, 2020 72.90 75.60 72.00 72.44 5,609 -3.16(-4.18%)
Sep 02, 2020 73.80 75.60 72.90 75.60 10,873 +0.55(+0.73%)
Sep 01, 2020 75.60 77.40 73.80 75.05 8,106 -4.15(-5.24%)
Aug 31, 2020 79.20 80.10 77.40 79.20 3,183 -0.87(-1.09%)
Aug 28, 2020 75.60 80.07 73.89 80.07 6,071 +3.57(+4.67%)
Aug 27, 2020 79.20 80.17 74.70 76.50 9,461 -3.74(-4.67%)
Aug 26, 2020 81.00 81.90 79.20 80.24 3,824 +0.14(+0.18%)
Aug 25, 2020 78.30 81.00 76.50 80.10 6,848 +0.90(+1.14%)
Aug 24, 2020 82.80 83.70 77.40 79.20 11,257 -3.50(-4.23%)
Aug 21, 2020 85.50 86.39 81.45 82.70 10,780 -3.61(-4.18%)
Aug 20, 2020 86.40 88.20 85.52 86.31 5,051 -2.75(-3.08%)
Aug 19, 2020 86.85 89.10 85.50 89.06 6,453 +1.76(+2.01%)
Aug 18, 2020 90.90 91.80 87.30 87.30 6,627 -3.60(-3.96%)
Aug 17, 2020 88.20 90.90 87.30 90.90 6,893 +2.27(+2.56%)
Aug 14, 2020 89.92 90.45 87.30 88.63 7,028 -0.47(-0.53%)
Aug 13, 2020 89.10 90.90 87.30 89.10 7,800 +0.46(+0.52%)
Aug 12, 2020 94.50 95.40 85.50 88.64 31,504 -7.66(-7.95%)
Aug 11, 2020 98.10 98.10 95.40 96.30 13,227 -1.80(-1.83%)
Aug 10, 2020 97.20 99.90 97.20 98.10 8,847 +0.90(+0.93%)
Aug 07, 2020 97.20 98.10 96.30 97.20 11,533 -2.70(-2.70%)
Aug 06, 2020 99.90 101.70 98.10 99.90 7,240 -0.90(-0.89%)
Aug 05, 2020 102.60 103.50 98.10 100.80 12,288 -2.70(-2.61%)
Aug 04, 2020 99.00 103.50 99.00 103.50 13,310 +3.60(+3.60%)
Aug 03, 2020 101.70 102.60 99.00 99.90 11,326 -3.60(-3.48%)
Jul 31, 2020 99.90 104.40 97.20 103.50 18,567 +2.70(+2.68%)
Jul 30, 2020 98.10 101.70 98.10 100.80 14,117 -1.80(-1.75%)
Jul 29, 2020 104.40 105.30 99.90 102.60 25,600 +0.00(+0.00%)
Jul 28, 2020 103.50 104.40 100.80 102.60 18,402 -3.60(-3.39%)
Jul 27, 2020 108.90 108.90 102.60 106.20 22,590 -0.90(-0.84%)
Jul 24, 2020 109.80 112.50 106.20 107.10 20,965 -3.60(-3.25%)
Jul 23, 2020 107.10 117.90 106.20 110.70 64,293 +4.50(+4.24%)
Jul 22, 2020 116.10 117.00 103.50 106.20 55,591 -13.50(-11.28%)
Jul 21, 2020 137.70 139.50 113.40 119.70 506,453 +20.70(+20.91%)
Jul 20, 2020 92.70 103.50 89.10 99.00 78,671 +3.60(+3.77%)
Jul 17, 2020 96.30 97.11 90.90 95.40 23,065 -0.90(-0.93%)
Jul 16, 2020 92.70 97.20 85.50 96.30 60,388 +0.00(+0.00%)
Jul 15, 2020 98.10 121.50 87.30 96.30 844,565 +25.65(+36.31%)
Jul 14, 2020 73.95 73.95 70.20 70.65 9,755 -1.35(-1.87%)
Jul 13, 2020 77.40 77.40 72.00 72.00 13,933 -5.01(-6.51%)
Jul 10, 2020 77.40 79.88 75.60 77.01 8,127 -2.19(-2.76%)
Jul 09, 2020 79.20 80.01 76.96 79.20 9,985 -0.90(-1.12%)
Jul 08, 2020 80.10 80.10 77.40 80.10 6,525 +0.00(+0.00%)
Jul 07, 2020 79.20 80.10 72.90 80.10 11,178 +0.00(+0.00%)
Jul 06, 2020 82.80 83.70 79.20 80.10 11,275 -3.43(-4.11%)
Jul 02, 2020 87.30 87.76 81.00 83.53 16,580 -3.24(-3.73%)
Jul 01, 2020 88.20 90.00 81.00 86.77 11,885 -0.53(-0.61%)
Jun 30, 2020 89.10 89.10 85.50 87.30 5,097 -1.80(-2.02%)
Jun 29, 2020 87.30 90.00 86.40 89.10 8,771 +2.70(+3.12%)
Jun 26, 2020 90.00 94.40 86.27 86.40 14,048 -3.46(-3.86%)
Jun 25, 2020 90.00 90.90 87.30 89.86 13,365 -0.14(-0.15%)
Jun 24, 2020 89.10 90.00 84.60 90.00 8,558 +0.00(+0.00%)
Jun 23, 2020 89.10 90.00 85.50 90.00 7,635 +0.90(+1.01%)
Jun 22, 2020 90.00 90.00 84.60 89.10 16,172 -0.90(-1.00%)
Jun 19, 2020 98.10 98.10 90.00 90.00 16,724 -5.40(-5.66%)
Jun 18, 2020 95.40 96.30 91.80 95.40 13,315 -2.70(-2.75%)
Jun 17, 2020 98.10 98.10 94.50 98.10 10,327 +0.00(+0.00%)
Jun 16, 2020 105.30 106.20 98.10 98.10 27,267 -2.70(-2.68%)
Jun 15, 2020 99.00 102.60 94.50 100.80 11,142 +0.00(+0.00%)
Jun 12, 2020 99.90 100.80 95.40 100.80 11,207 +0.00(+0.00%)
Jun 11, 2020 103.50 104.40 99.00 100.80 13,873 -6.30(-5.88%)
Jun 10, 2020 108.90 109.80 103.50 107.10 20,819 +1.80(+1.71%)
Jun 09, 2020 103.50 109.80 101.70 105.30 36,693 +7.20(+7.34%)
Jun 08, 2020 103.50 104.40 97.20 98.10 17,389 -1.80(-1.80%)
Jun 05, 2020 95.40 104.40 91.80 99.90 43,153 +2.70(+2.78%)
Jun 04, 2020 96.30 99.00 91.80 97.20 17,714 +0.90(+0.93%)
Jun 03, 2020 100.80 101.70 93.60 96.30 16,846 -6.30(-6.14%)
Jun 02, 2020 108.00 109.80 97.20 102.60 23,326 -1.80(-1.72%)
Jun 01, 2020 97.20 108.00 96.30 104.40 22,508 +6.30(+6.42%)
May 29, 2020 89.10 100.80 89.10 98.10 34,984 +10.80(+12.37%)
May 28, 2020 91.80 96.30 81.90 87.30 70,254 -9.90(-10.19%)
May 04, 2020 97.20 97.20 97.20 0 +0.90(+0.93%)
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.