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

Moleculin Biotech CS (NQ: MBRX )

4.780 +0.080 (+1.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Jul 31, 2019 6.720 6.840 6.540 6.540 44,641 -0.24(-3.54%)
Jul 30, 2019 6.780 6.840 6.720 6.780 10,010 +0.00(+0.00%)
Jul 29, 2019 6.780 6.900 6.604 6.780 27,693 +0.00(+0.00%)
Jul 26, 2019 6.900 7.020 6.720 6.780 28,250 -0.12(-1.74%)
Jul 25, 2019 7.020 7.140 6.720 6.900 27,714 +0.00(+0.00%)
Jul 24, 2019 6.720 6.960 6.720 6.900 50,243 +0.00(+0.00%)
Jul 23, 2019 6.900 6.960 6.840 6.900 49,181 -0.12(-1.71%)
Jul 22, 2019 7.140 7.200 6.900 7.020 33,443 -0.06(-0.85%)
Jul 19, 2019 7.140 7.260 6.900 7.080 66,650 -0.18(-2.48%)
Jul 18, 2019 7.800 7.800 7.020 7.260 185,153 -0.12(-1.63%)
Jul 17, 2019 7.560 7.601 7.260 7.380 35,517 -0.18(-2.38%)
Jul 16, 2019 7.500 7.920 7.320 7.560 36,045 +0.24(+3.28%)
Jul 15, 2019 7.680 7.785 7.320 7.320 53,689 -0.36(-4.69%)
Jul 12, 2019 7.920 7.980 7.680 7.680 61,866 -0.18(-2.29%)
Jul 11, 2019 7.440 8.100 7.260 7.860 165,401 +0.42(+5.65%)
Jul 10, 2019 7.560 7.740 7.200 7.440 208,402 +0.48(+6.90%)
Jul 09, 2019 7.080 7.200 6.900 6.960 61,127 -0.24(-3.33%)
Jul 08, 2019 7.320 7.380 7.080 7.200 19,841 +0.00(+0.00%)
Jul 05, 2019 7.200 7.260 7.080 7.200 28,533 -0.06(-0.83%)
Jul 03, 2019 7.380 7.417 7.080 7.260 52,883 -0.18(-2.42%)
Jul 02, 2019 7.380 7.620 7.260 7.440 35,633 +0.18(+2.48%)
Jul 01, 2019 7.440 7.620 7.260 7.260 32,271 -0.24(-3.20%)
Jun 28, 2019 7.320 7.620 7.294 7.500 38,733 +0.18(+2.46%)
Jun 27, 2019 7.380 7.500 7.200 7.320 31,884 -0.06(-0.81%)
Jun 26, 2019 7.200 7.620 7.200 7.380 24,301 +0.18(+2.50%)
Jun 25, 2019 7.260 7.440 7.200 7.200 29,666 -0.06(-0.83%)
Jun 24, 2019 7.680 7.680 7.200 7.260 58,265 -0.36(-4.72%)
Jun 21, 2019 8.100 8.159 7.500 7.620 74,916 -0.42(-5.22%)
Jun 20, 2019 7.620 8.040 7.500 8.040 136,857 +0.54(+7.20%)
Jun 19, 2019 7.200 7.620 7.140 7.500 112,460 +0.30(+4.17%)
Jun 18, 2019 7.020 7.200 6.960 7.200 50,236 +0.24(+3.45%)
Jun 17, 2019 6.900 7.020 6.840 6.960 27,682 +0.06(+0.87%)
Jun 14, 2019 6.960 7.057 6.900 6.900 24,200 -0.12(-1.71%)
Jun 13, 2019 7.020 7.080 6.840 7.020 40,245 +0.00(+0.00%)
Jun 12, 2019 6.900 7.140 6.840 7.020 40,533 +0.12(+1.74%)
Jun 11, 2019 6.960 7.080 6.840 6.900 44,900 -0.12(-1.71%)
Jun 10, 2019 7.080 7.080 6.900 7.020 31,934 -0.06(-0.85%)
Jun 07, 2019 6.960 7.080 6.600 7.080 71,433 +0.24(+3.51%)
Jun 06, 2019 6.960 7.080 6.660 6.840 50,088 -0.12(-1.72%)
Jun 05, 2019 7.320 7.380 6.960 6.960 56,580 -0.36(-4.92%)
Jun 04, 2019 7.200 7.500 7.020 7.320 51,181 -0.12(-1.61%)
Jun 03, 2019 7.500 7.500 6.900 7.440 80,348 +0.24(+3.33%)
May 31, 2019 7.140 7.380 6.900 7.200 195,650 -0.06(-0.83%)
May 30, 2019 6.600 7.560 6.540 7.260 232,597 +0.66(+10.00%)
May 29, 2019 6.360 6.660 6.300 6.600 76,142 +0.24(+3.77%)
May 28, 2019 6.600 6.600 6.360 6.360 87,757 -0.30(-4.50%)
May 24, 2019 6.720 6.840 6.480 6.660 72,633 -0.06(-0.89%)
May 23, 2019 6.720 6.780 6.360 6.720 88,880 -0.18(-2.61%)
May 22, 2019 6.900 7.020 6.780 6.900 44,041 +0.00(+0.00%)
May 21, 2019 6.780 6.960 6.660 6.900 64,770 +0.12(+1.77%)
May 20, 2019 6.780 6.960 6.600 6.780 108,430 -0.18(-2.59%)
May 17, 2019 7.200 7.200 6.780 6.960 119,950 -0.18(-2.52%)
May 16, 2019 7.320 7.440 7.140 7.140 89,693 -0.18(-2.46%)
May 15, 2019 7.200 7.380 7.020 7.320 132,852 +0.06(+0.83%)
May 14, 2019 7.320 7.440 7.020 7.260 152,352 -0.12(-1.63%)
May 13, 2019 7.620 7.800 7.260 7.380 150,907 -0.30(-3.91%)
May 10, 2019 7.500 7.853 7.380 7.680 203,233 +0.06(+0.79%)
May 09, 2019 7.800 7.980 7.560 7.620 191,592 -0.36(-4.51%)
May 08, 2019 8.100 8.220 7.800 7.980 214,079 -0.42(-5.00%)
May 07, 2019 8.580 9.000 8.100 8.400 919,548 +0.48(+6.06%)
May 06, 2019 7.560 8.160 7.560 7.920 136,047 -0.06(-0.75%)
May 03, 2019 7.500 8.400 7.320 7.980 380,983 +0.42(+5.56%)
May 02, 2019 7.740 7.800 7.200 7.560 429,404 -0.42(-5.26%)
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.