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

Moleculin Biotech CS (NQ: MBRX )

4.308 -0.042 (-0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 0.5350 0.5900 0.5350 0.5788 114,665 +0.02(+4.12%)
Jun 29, 2023 0.5350 0.5600 0.5350 0.5559 15,877 +0.02(+2.94%)
Jun 28, 2023 0.5889 0.5975 0.5300 0.5400 123,912 -0.02(-3.73%)
Jun 27, 2023 0.5725 0.5725 0.5300 0.5609 55,769 -0.01(-1.56%)
Jun 26, 2023 0.5500 0.5775 0.5180 0.5698 238,162 +0.03(+5.52%)
Jun 23, 2023 0.5993 0.5993 0.5400 0.5400 115,973 -0.06(-9.97%)
Jun 22, 2023 0.5800 0.5998 0.5603 0.5998 52,140 +0.00(+0.55%)
Jun 21, 2023 0.5750 0.6300 0.5700 0.5965 128,866 +0.03(+4.65%)
Jun 20, 2023 0.5600 0.6000 0.5600 0.5700 64,610 +0.00(+0.00%)
Jun 16, 2023 0.5866 0.5899 0.5605 0.5700 118,575 -0.02(-3.39%)
Jun 15, 2023 0.5470 0.6064 0.5470 0.5900 830,184 -0.00(-0.82%)
Jun 14, 2023 0.6245 0.6300 0.5901 0.5949 102,974 -0.03(-4.82%)
Jun 13, 2023 0.6430 0.6430 0.6250 0.6250 43,681 -0.00(-0.73%)
Jun 12, 2023 0.6000 0.6380 0.6000 0.6296 62,781 +0.03(+4.92%)
Jun 09, 2023 0.6301 0.6429 0.6000 0.6001 74,395 -0.02(-3.02%)
Jun 08, 2023 0.6545 0.6545 0.6188 0.6188 67,914 -0.04(-5.45%)
Jun 07, 2023 0.6107 0.6546 0.6102 0.6545 44,362 +0.02(+3.89%)
Jun 06, 2023 0.5800 0.6372 0.5751 0.6300 35,328 +0.04(+6.89%)
Jun 05, 2023 0.5900 0.6300 0.5700 0.5894 101,513 -0.02(-3.25%)
Jun 02, 2023 0.5800 0.6286 0.5750 0.6092 71,809 +0.04(+6.48%)
Jun 01, 2023 0.6340 0.6383 0.5700 0.5721 120,485 -0.06(-9.69%)
May 31, 2023 0.6114 0.6475 0.5995 0.6335 73,561 +0.01(+1.59%)
May 30, 2023 0.5800 0.6457 0.5631 0.6236 118,953 +0.04(+7.72%)
May 26, 2023 0.6200 0.6299 0.5604 0.5789 262,386 -0.05(-7.24%)
May 25, 2023 0.6400 0.6580 0.6241 0.6241 67,095 -0.03(-4.67%)
May 24, 2023 0.6500 0.6685 0.6251 0.6547 151,270 +0.01(+2.30%)
May 23, 2023 0.6200 0.6499 0.6101 0.6400 124,392 +0.02(+3.23%)
May 22, 2023 0.6300 0.6756 0.6000 0.6200 334,096 -0.01(-1.20%)
May 19, 2023 0.6300 0.6300 0.6050 0.6275 89,386 -0.01(-1.54%)
May 18, 2023 0.6350 0.6374 0.6073 0.6373 101,895 -0.00(-0.03%)
May 17, 2023 0.6000 0.6498 0.6000 0.6375 235,607 +0.03(+4.34%)
May 16, 2023 0.6250 0.6602 0.5904 0.6110 263,299 -0.01(-0.84%)
May 15, 2023 0.6473 0.6675 0.6050 0.6162 425,311 -0.05(-7.66%)
May 12, 2023 0.7500 0.7800 0.5800 0.6673 375,524 -0.08(-11.26%)
May 11, 2023 0.7644 0.7849 0.7520 0.7520 60,557 -0.03(-3.59%)
May 10, 2023 0.8000 0.8000 0.7695 0.7800 56,363 -0.00(-0.51%)
May 09, 2023 0.8000 0.8000 0.7600 0.7840 42,926 -0.01(-1.61%)
May 08, 2023 0.8050 0.8050 0.7801 0.7968 44,482 -0.00(-0.39%)
May 05, 2023 0.7800 0.8168 0.7649 0.7999 48,593 +0.02(+2.55%)
May 04, 2023 0.7800 0.7800 0.7600 0.7800 32,428 +0.02(+1.96%)
May 03, 2023 0.8100 0.8100 0.7601 0.7650 73,194 -0.04(-4.38%)
May 02, 2023 0.7600 0.8200 0.7600 0.8000 175,917 +0.04(+4.58%)
May 01, 2023 0.7600 0.7899 0.7500 0.7650 90,042 +0.02(+2.37%)
Apr 28, 2023 0.6900 0.7500 0.6811 0.7473 106,541 +0.06(+8.75%)
Apr 27, 2023 0.7000 0.7000 0.6723 0.6872 82,323 -0.01(-1.26%)
Apr 26, 2023 0.7200 0.7461 0.6500 0.6960 256,509 -0.04(-4.92%)
Apr 25, 2023 0.7500 0.7660 0.7115 0.7320 127,112 -0.02(-2.40%)
Apr 24, 2023 0.7800 0.7979 0.7300 0.7500 282,228 -0.03(-4.21%)
Apr 21, 2023 0.7940 0.7979 0.7500 0.7830 268,695 -0.00(-0.01%)
Apr 20, 2023 0.7999 0.8390 0.7511 0.7831 309,501 -0.02(-2.11%)
Apr 19, 2023 0.8700 0.9010 0.7200 0.8000 1,009,655 -0.06(-6.65%)
Apr 18, 2023 0.9500 1.650 0.8313 0.8570 8,456,703 -0.08(-8.34%)
Apr 17, 2023 0.9200 0.9400 0.8903 0.9350 102,888 +0.03(+2.75%)
Apr 14, 2023 0.9100 0.9303 0.8901 0.9100 28,878 -0.02(-2.17%)
Apr 13, 2023 0.8800 0.9349 0.8800 0.9302 36,417 +0.02(+2.46%)
Apr 12, 2023 0.9100 0.9200 0.8600 0.9079 68,593 +0.01(+0.88%)
Apr 11, 2023 0.9200 0.9399 0.9000 0.9000 13,433 -0.02(-2.04%)
Apr 10, 2023 0.9000 0.9400 0.9000 0.9187 22,979 -0.00(-0.14%)
Apr 06, 2023 0.9300 0.9393 0.9030 0.9200 25,468 +0.02(+1.93%)
Apr 05, 2023 0.9200 0.9400 0.8739 0.9026 51,054 -0.03(-2.76%)
Apr 04, 2023 0.9300 0.9600 0.8800 0.9282 146,345 -0.02(-2.29%)
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.