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

Moleculin Biotech CS (NQ: MBRX )

4.300 -0.350 (-7.53%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 22, 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 (%)
Nov 30, 2023 0.5650 0.6140 0.5650 0.5987 76,412 +0.02(+4.12%)
Nov 29, 2023 0.5980 0.5980 0.5503 0.5750 62,456 -0.00(-0.84%)
Nov 28, 2023 0.5700 0.6000 0.5611 0.5799 75,356 +0.03(+5.25%)
Nov 27, 2023 0.5700 0.5950 0.5350 0.5510 129,513 -0.01(-1.78%)
Nov 24, 2023 0.5361 0.5900 0.5350 0.5610 28,731 +0.01(+1.83%)
Nov 22, 2023 0.5206 0.5698 0.5206 0.5509 85,193 +0.03(+5.50%)
Nov 21, 2023 0.5400 0.5699 0.5222 0.5222 43,993 -0.02(-3.46%)
Nov 20, 2023 0.5718 0.6103 0.5371 0.5409 139,559 -0.05(-8.32%)
Nov 17, 2023 0.6000 0.6320 0.5400 0.5900 187,370 -0.02(-3.44%)
Nov 16, 2023 0.5700 0.6200 0.5601 0.6110 109,674 +0.04(+7.19%)
Nov 15, 2023 0.5400 0.5930 0.5300 0.5700 123,251 +0.02(+3.64%)
Nov 14, 2023 0.5470 0.5930 0.5312 0.5500 135,991 -0.03(-4.55%)
Nov 13, 2023 0.5975 0.6454 0.5500 0.5762 1,531,438 +0.04(+6.70%)
Nov 10, 2023 0.5077 0.5469 0.5039 0.5400 69,215 +0.00(+0.37%)
Nov 09, 2023 0.5435 0.5499 0.4925 0.5380 63,197 -0.02(-3.06%)
Nov 08, 2023 0.5827 0.5905 0.5274 0.5550 20,506 +0.00(+0.00%)
Nov 07, 2023 0.5699 0.5990 0.5550 0.5550 69,229 -0.03(-5.53%)
Nov 06, 2023 0.5144 0.5990 0.5144 0.5875 142,850 +0.08(+14.97%)
Nov 03, 2023 0.5210 0.5400 0.4800 0.5110 51,332 +0.00(+0.16%)
Nov 02, 2023 0.5100 0.5270 0.4710 0.5102 24,871 +0.03(+5.85%)
Nov 01, 2023 0.4608 0.4999 0.4608 0.4820 40,137 +0.01(+1.45%)
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%)
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.