Skip to main content

Moleculin Biotech CS (NQ: MBRX )

5.910 +0.370 (+6.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 11.58 11.81 11.22 11.28 28,111 -0.24(-2.08%)
Jan 30, 2018 12.06 12.07 11.47 11.52 27,473 -0.54(-4.48%)
Jan 29, 2018 11.64 12.30 11.64 12.06 45,558 +0.24(+2.03%)
Jan 26, 2018 11.82 11.88 11.46 11.82 27,804 +0.30(+2.58%)
Jan 25, 2018 11.34 11.90 11.34 11.52 31,518 +0.18(+1.61%)
Jan 24, 2018 11.82 12.00 11.29 11.34 30,624 -0.45(-3.82%)
Jan 23, 2018 11.46 12.12 11.40 11.79 137,601 +0.39(+3.42%)
Jan 22, 2018 11.22 11.52 10.92 11.40 59,034 +0.30(+2.70%)
Jan 19, 2018 10.92 11.22 10.92 11.10 17,289 +0.06(+0.54%)
Jan 18, 2018 11.10 11.52 10.86 11.04 18,470 -0.18(-1.60%)
Jan 17, 2018 10.98 11.64 10.68 11.22 32,911 +0.36(+3.31%)
Jan 16, 2018 11.22 11.22 10.80 10.86 22,029 -0.36(-3.21%)
Jan 12, 2018 11.22 11.22 11.22 0 -0.12(-1.05%)
Jan 11, 2018 10.80 11.34 10.80 11.34 29,937 +0.54(+4.99%)
Jan 10, 2018 10.56 10.98 10.56 10.80 60,154 +0.24(+2.27%)
Jan 09, 2018 10.62 10.80 10.50 10.56 19,848 -0.12(-1.12%)
Jan 08, 2018 10.80 10.98 10.68 10.68 13,919 -0.15(-1.39%)
Jan 05, 2018 10.98 11.18 10.56 10.83 30,270 -0.03(-0.28%)
Jan 04, 2018 11.04 11.10 10.80 10.86 22,307 -0.18(-1.63%)
Jan 03, 2018 11.04 11.16 10.80 11.04 28,432 +0.06(+0.55%)
Jan 02, 2018 11.28 11.28 10.80 10.98 32,652 -0.18(-1.61%)
Dec 29, 2017 11.16 11.16 11.16 0 -0.39(-3.38%)
Dec 28, 2017 12.00 12.00 11.22 11.55 34,754 -0.39(-3.27%)
Dec 27, 2017 11.88 12.18 11.58 11.94 45,999 +0.00(+0.00%)
Dec 26, 2017 12.42 12.54 11.40 11.94 56,996 +0.06(+0.51%)
Dec 22, 2017 11.52 12.24 11.17 11.88 62,098 +0.42(+3.66%)
Dec 21, 2017 11.28 11.62 11.10 11.46 79,808 +0.48(+4.37%)
Dec 20, 2017 11.10 11.10 10.50 10.98 56,849 +0.84(+8.28%)
Dec 19, 2017 10.20 10.53 10.14 10.14 27,769 +0.00(+0.00%)
Dec 18, 2017 10.20 10.38 10.08 10.14 31,313 -0.06(-0.59%)
Dec 15, 2017 10.20 10.49 9.965 10.20 28,799 +0.06(+0.59%)
Dec 14, 2017 10.20 10.26 10.08 10.14 20,425 -0.12(-1.17%)
Dec 13, 2017 10.20 10.37 9.966 10.26 34,031 +0.00(+0.00%)
Dec 12, 2017 10.56 10.74 10.14 10.26 42,591 -0.36(-3.39%)
Dec 11, 2017 11.28 11.28 10.56 10.62 34,944 -0.18(-1.67%)
Dec 08, 2017 11.52 11.70 10.74 10.80 50,949 -0.48(-4.26%)
Dec 07, 2017 11.10 11.28 10.50 11.28 68,772 -0.06(-0.53%)
Dec 06, 2017 12.00 12.54 10.92 11.34 174,648 -1.14(-9.13%)
Dec 05, 2017 14.34 14.70 12.36 12.48 1,217,956 +1.56(+14.29%)
Dec 04, 2017 10.62 11.34 10.26 10.92 56,805 +0.42(+3.99%)
Dec 01, 2017 9.420 10.80 9.420 10.50 56,178 +0.96(+10.06%)
Nov 30, 2017 9.900 9.900 9.420 9.540 37,000 -0.18(-1.85%)
Nov 29, 2017 10.26 10.32 9.660 9.720 31,633 -0.54(-5.26%)
Nov 28, 2017 10.38 10.50 10.20 10.26 22,731 -0.12(-1.16%)
Nov 27, 2017 10.44 10.74 10.32 10.38 21,638 -0.12(-1.14%)
Nov 24, 2017 10.68 10.71 10.32 10.50 14,049 -0.24(-2.23%)
Nov 22, 2017 9.960 10.80 9.721 10.74 63,491 +0.96(+9.82%)
Nov 21, 2017 9.840 10.13 9.726 9.780 28,714 +0.00(+0.00%)
Nov 20, 2017 10.02 10.14 9.720 9.780 18,026 -0.30(-2.98%)
Nov 17, 2017 9.660 10.08 9.600 10.08 20,047 +0.30(+3.07%)
Nov 16, 2017 9.540 9.780 9.300 9.780 30,481 +0.18(+1.87%)
Nov 15, 2017 9.540 9.840 9.300 9.600 32,848 -0.08(-0.84%)
Nov 14, 2017 10.50 10.50 9.600 9.681 25,263 -0.46(-4.53%)
Nov 13, 2017 9.720 10.32 9.673 10.14 31,921 +0.42(+4.32%)
Nov 10, 2017 10.08 10.50 9.600 9.720 48,872 -0.39(-3.86%)
Nov 09, 2017 10.44 10.74 10.08 10.11 28,880 -0.63(-5.84%)
Nov 08, 2017 10.92 11.07 10.20 10.74 27,545 -0.12(-1.06%)
Nov 07, 2017 11.04 11.04 10.56 10.85 25,411 -0.31(-2.75%)
Nov 06, 2017 11.70 11.70 10.86 11.16 25,356 -0.12(-1.06%)
Nov 03, 2017 11.22 11.57 10.74 11.28 22,920 -0.06(-0.53%)
Nov 02, 2017 11.70 11.82 11.10 11.34 44,744 -0.36(-3.08%)
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.