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 (%)
Dec 31, 2018 6.000 6.360 6.000 6.240 36,166 +0.06(+0.97%)
Dec 28, 2018 6.000 6.600 5.940 6.180 48,583 +0.20(+3.32%)
Dec 27, 2018 5.880 6.060 5.880 5.981 17,903 -0.02(-0.31%)
Dec 26, 2018 6.000 6.209 5.708 6.000 22,967 +0.12(+2.04%)
Dec 24, 2018 6.000 6.180 5.700 5.880 20,866 -0.24(-3.92%)
Dec 21, 2018 6.540 6.540 5.580 6.120 52,083 -0.42(-6.42%)
Dec 20, 2018 6.600 6.840 6.300 6.540 70,368 -0.12(-1.80%)
Dec 19, 2018 6.720 6.780 6.480 6.660 36,506 -0.12(-1.77%)
Dec 18, 2018 7.200 7.200 6.660 6.780 57,012 -0.48(-6.61%)
Dec 17, 2018 7.680 7.680 6.960 7.260 55,254 -0.30(-3.97%)
Dec 14, 2018 7.560 7.860 7.560 7.560 31,700 +0.00(+0.00%)
Dec 13, 2018 8.400 8.520 7.560 7.560 146,759 -1.32(-14.86%)
Dec 12, 2018 8.400 9.480 8.100 8.880 329,657 +0.12(+1.37%)
Dec 11, 2018 7.320 10.14 7.320 8.760 991,135 +1.38(+18.70%)
Dec 10, 2018 7.680 7.740 7.260 7.380 31,366 -0.36(-4.65%)
Dec 07, 2018 7.680 8.160 7.440 7.740 39,383 +0.12(+1.57%)
Dec 06, 2018 7.920 7.980 7.260 7.620 47,021 -0.24(-3.05%)
Dec 04, 2018 8.640 8.760 7.680 7.860 363,466 +0.00(+0.00%)
Dec 03, 2018 7.860 7.980 7.560 7.860 36,730 +0.00(+0.00%)
Nov 30, 2018 8.100 8.220 7.800 7.860 16,666 -0.36(-4.38%)
Nov 29, 2018 8.040 8.400 7.860 8.220 30,859 +0.18(+2.24%)
Nov 28, 2018 9.000 9.120 7.800 8.040 341,016 -0.24(-2.89%)
Nov 27, 2018 8.340 8.400 8.040 8.279 9,035 +0.06(+0.72%)
Nov 26, 2018 8.400 8.400 8.040 8.220 7,249 +0.00(+0.00%)
Nov 23, 2018 8.160 8.400 8.100 8.220 3,366 +0.12(+1.48%)
Nov 21, 2018 8.100 8.100 8.100 0 -0.12(-1.46%)
Nov 20, 2018 8.580 8.580 7.920 8.220 15,186 -0.18(-2.14%)
Nov 19, 2018 8.460 8.460 7.980 8.400 10,458 +0.06(+0.72%)
Nov 16, 2018 8.340 8.400 7.860 8.340 26,666 +0.06(+0.72%)
Nov 15, 2018 8.040 8.520 7.560 8.280 34,091 +0.66(+8.66%)
Nov 14, 2018 8.220 8.580 7.560 7.620 16,403 -0.48(-5.93%)
Nov 13, 2018 8.100 8.220 7.500 8.100 16,407 +0.24(+3.05%)
Nov 12, 2018 8.160 8.220 7.740 7.860 11,022 -0.36(-4.38%)
Nov 09, 2018 8.220 8.340 7.860 8.220 15,416 +0.00(+0.00%)
Nov 08, 2018 7.740 8.700 7.740 8.220 35,000 +0.72(+9.60%)
Nov 07, 2018 7.140 7.800 7.140 7.500 11,340 +0.24(+3.31%)
Nov 06, 2018 6.900 7.320 6.900 7.260 17,469 +0.42(+6.14%)
Nov 05, 2018 6.720 7.080 6.720 6.840 18,677 +0.12(+1.79%)
Nov 02, 2018 6.720 7.020 6.600 6.720 18,316 -0.12(-1.75%)
Nov 01, 2018 6.720 7.200 6.420 6.840 70,611 +0.60(+9.62%)
Oct 31, 2018 6.300 6.540 6.240 6.240 11,499 -0.06(-0.95%)
Oct 30, 2018 6.720 6.780 6.300 6.300 24,532 -0.48(-7.08%)
Oct 29, 2018 7.200 7.260 6.660 6.780 25,459 -0.42(-5.83%)
Oct 26, 2018 7.320 7.320 7.200 7.200 21,066 -0.12(-1.64%)
Oct 25, 2018 7.260 7.620 7.081 7.320 46,902 +0.36(+5.17%)
Oct 24, 2018 7.080 7.397 6.960 6.960 10,662 -0.18(-2.53%)
Oct 23, 2018 7.140 7.380 6.901 7.141 18,610 -0.06(-0.83%)
Oct 22, 2018 7.200 7.464 7.140 7.200 8,413 -0.06(-0.83%)
Oct 19, 2018 7.140 7.860 7.140 7.260 30,566 +0.12(+1.68%)
Oct 18, 2018 7.560 7.740 6.180 7.140 65,523 -0.48(-6.30%)
Oct 17, 2018 7.920 7.980 7.500 7.620 30,920 -0.30(-3.79%)
Oct 16, 2018 8.280 8.280 7.860 7.920 29,704 -0.24(-2.94%)
Oct 15, 2018 8.280 8.400 8.160 8.160 10,977 -0.18(-2.16%)
Oct 12, 2018 8.460 8.520 8.280 8.340 19,066 +0.00(+0.00%)
Oct 11, 2018 8.340 8.700 8.160 8.340 18,105 +0.00(+0.00%)
Oct 10, 2018 9.540 9.540 8.220 8.340 115,121 -0.06(-0.71%)
Oct 09, 2018 8.340 8.700 8.340 8.400 11,880 +0.06(+0.72%)
Oct 08, 2018 9.060 9.120 7.658 8.340 51,815 -0.84(-9.15%)
Oct 05, 2018 9.480 9.540 9.120 9.180 19,766 -0.18(-1.93%)
Oct 04, 2018 9.420 9.600 9.300 9.361 13,569 -0.12(-1.26%)
Oct 03, 2018 9.540 9.600 9.360 9.480 9,342 -0.06(-0.63%)
Oct 02, 2018 9.540 9.720 9.360 9.540 11,256 +0.00(+0.00%)
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.