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 (%)
Sep 28, 2018 9.600 9.720 9.600 9.600 7,250 +0.06(+0.63%)
Sep 27, 2018 9.660 9.720 9.540 9.540 16,172 -0.18(-1.85%)
Sep 26, 2018 9.900 9.900 9.540 9.720 27,441 +0.06(+0.62%)
Sep 25, 2018 9.780 9.960 9.600 9.660 31,820 -0.18(-1.83%)
Sep 24, 2018 9.720 9.900 9.660 9.840 18,182 +0.06(+0.61%)
Sep 21, 2018 9.840 9.960 9.780 9.780 11,700 -0.06(-0.61%)
Sep 20, 2018 9.780 9.960 9.726 9.840 8,508 +0.06(+0.61%)
Sep 19, 2018 10.08 10.20 9.720 9.780 21,269 -0.18(-1.81%)
Sep 18, 2018 9.780 10.14 9.720 9.960 17,754 +0.18(+1.84%)
Sep 17, 2018 10.02 10.20 9.780 9.780 11,702 -0.18(-1.81%)
Sep 14, 2018 10.20 10.20 9.780 9.960 17,350 -0.12(-1.19%)
Sep 13, 2018 10.08 10.38 9.600 10.08 47,008 +0.18(+1.82%)
Sep 12, 2018 9.780 9.958 9.618 9.900 18,067 +0.12(+1.23%)
Sep 11, 2018 9.840 9.900 9.660 9.780 11,675 -0.06(-0.61%)
Sep 10, 2018 9.900 10.02 9.720 9.840 9,884 +0.06(+0.61%)
Sep 07, 2018 10.08 10.14 9.660 9.780 19,266 -0.36(-3.55%)
Sep 06, 2018 10.08 10.20 9.720 10.14 13,238 +0.12(+1.20%)
Sep 05, 2018 10.20 10.20 9.720 10.02 11,294 -0.30(-2.91%)
Sep 04, 2018 10.26 10.32 10.08 10.32 8,904 +0.00(+0.00%)
Aug 31, 2018 10.32 10.32 10.32 0 -0.12(-1.15%)
Aug 30, 2018 10.50 10.50 10.32 10.44 16,076 +0.00(+0.00%)
Aug 29, 2018 10.20 10.50 10.20 10.44 16,333 +0.36(+3.57%)
Aug 28, 2018 10.08 10.32 10.02 10.08 24,736 +0.12(+1.20%)
Aug 27, 2018 9.960 10.20 9.960 9.960 13,613 -0.06(-0.60%)
Aug 24, 2018 10.14 10.20 9.900 10.02 10,583 -0.18(-1.76%)
Aug 23, 2018 10.20 10.20 9.960 10.20 11,516 +0.00(+0.00%)
Aug 22, 2018 10.14 10.20 9.935 10.20 16,778 +0.24(+2.41%)
Aug 21, 2018 9.900 10.14 9.840 9.960 27,964 +0.06(+0.61%)
Aug 20, 2018 9.840 9.960 9.660 9.900 9,630 +0.18(+1.85%)
Aug 17, 2018 9.900 9.960 9.720 9.720 8,866 -0.18(-1.82%)
Aug 16, 2018 9.780 9.900 9.780 9.900 6,124 +0.24(+2.48%)
Aug 15, 2018 9.780 9.954 9.624 9.660 16,670 -0.30(-3.01%)
Aug 14, 2018 9.780 10.02 9.780 9.960 6,233 +0.18(+1.84%)
Aug 13, 2018 9.960 10.08 9.780 9.780 14,201 -0.12(-1.21%)
Aug 10, 2018 9.840 10.08 9.720 9.900 14,500 +0.12(+1.23%)
Aug 09, 2018 9.840 9.900 9.600 9.780 10,929 -0.06(-0.61%)
Aug 08, 2018 9.720 9.900 9.540 9.840 13,785 +0.18(+1.86%)
Aug 07, 2018 9.600 9.780 9.420 9.660 25,620 +0.12(+1.26%)
Aug 06, 2018 9.600 9.840 9.540 9.540 39,848 -0.42(-4.22%)
Aug 03, 2018 10.14 10.20 9.840 9.960 29,083 -0.12(-1.19%)
Aug 02, 2018 10.20 10.20 9.960 10.08 17,551 -0.18(-1.75%)
Aug 01, 2018 10.26 10.26 10.02 10.26 12,028 +0.06(+0.59%)
Jul 31, 2018 10.20 10.38 9.900 10.20 23,441 +0.03(+0.26%)
Jul 30, 2018 10.14 10.25 10.02 10.17 24,255 +0.09(+0.93%)
Jul 27, 2018 10.26 10.26 10.08 10.08 27,583 -0.12(-1.18%)
Jul 26, 2018 10.38 10.38 10.14 10.20 23,119 -0.18(-1.73%)
Jul 25, 2018 10.50 10.56 10.38 10.38 12,253 -0.12(-1.14%)
Jul 24, 2018 10.50 10.68 10.38 10.50 15,405 +0.12(+1.16%)
Jul 23, 2018 10.56 10.62 10.29 10.38 8,423 -0.12(-1.14%)
Jul 20, 2018 10.50 10.74 10.32 10.50 23,837 +0.06(+0.57%)
Jul 19, 2018 10.44 10.56 10.26 10.44 12,402 +0.06(+0.58%)
Jul 18, 2018 10.38 10.53 10.14 10.38 53,789 +0.18(+1.76%)
Jul 17, 2018 10.20 10.38 10.14 10.20 13,284 +0.00(+0.00%)
Jul 16, 2018 10.38 10.50 10.08 10.20 19,108 -0.24(-2.30%)
Jul 13, 2018 10.38 10.68 10.26 10.44 12,489 +0.12(+1.16%)
Jul 12, 2018 10.26 10.68 10.15 10.32 29,635 +0.18(+1.78%)
Jul 11, 2018 10.14 10.32 10.03 10.14 31,457 +0.00(+0.00%)
Jul 10, 2018 10.14 10.32 10.02 10.14 34,484 +0.06(+0.60%)
Jul 09, 2018 10.26 10.32 10.14 10.08 31,608 -0.18(-1.75%)
Jul 06, 2018 10.86 10.86 10.20 10.26 39,758 -0.12(-1.16%)
Jul 05, 2018 10.32 10.55 10.02 10.38 26,509 +0.18(+1.76%)
Jul 03, 2018 10.20 10.20 10.20 0 -0.16(-1.51%)
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.