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

Moleculin Biotech CS (NQ: MBRX )

4.630 +0.322 (+7.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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, 2023 0.6720 0.7000 0.6332 0.6332 110,431 -0.03(-4.21%)
Jul 28, 2023 0.6600 0.6800 0.6500 0.6610 18,345 +0.01(+1.69%)
Jul 27, 2023 0.6600 0.6700 0.6500 0.6500 37,054 -0.03(-4.27%)
Jul 26, 2023 0.6799 0.6800 0.6455 0.6790 21,434 +0.02(+3.57%)
Jul 25, 2023 0.6530 0.6900 0.6430 0.6556 65,378 -0.01(-1.04%)
Jul 24, 2023 0.6699 0.6890 0.6530 0.6625 92,695 -0.01(-0.87%)
Jul 21, 2023 0.7700 0.7700 0.6420 0.6683 449,934 +0.02(+3.13%)
Jul 20, 2023 0.6874 0.6874 0.6299 0.6480 123,264 -0.02(-2.29%)
Jul 19, 2023 0.6200 0.6800 0.6200 0.6632 32,109 +0.01(+1.86%)
Jul 18, 2023 0.6689 0.6806 0.6400 0.6511 48,961 -0.03(-4.33%)
Jul 17, 2023 0.6300 0.7136 0.5616 0.6806 188,525 +0.05(+8.03%)
Jul 14, 2023 0.7200 0.7200 0.6200 0.6300 374,225 -0.09(-12.34%)
Jul 13, 2023 0.6500 0.8300 0.6500 0.7187 4,134,376 +0.11(+17.72%)
Jul 12, 2023 0.5900 0.6300 0.5900 0.6105 78,595 +0.01(+2.18%)
Jul 11, 2023 0.5710 0.5975 0.5600 0.5975 30,007 +0.03(+4.82%)
Jul 10, 2023 0.5732 0.5900 0.5500 0.5700 35,776 +0.00(+0.44%)
Jul 07, 2023 0.5800 0.5895 0.5500 0.5675 32,113 -0.00(-0.75%)
Jul 06, 2023 0.5500 0.5858 0.5400 0.5718 42,146 +0.02(+3.96%)
Jul 05, 2023 0.5800 0.5924 0.5500 0.5500 42,914 -0.02(-4.16%)
Jul 03, 2023 0.5900 0.5975 0.5487 0.5739 148,253 -0.00(-0.85%)
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%)
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.