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

Moleculin Biotech CS (NQ: MBRX )

5.010 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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, 2020 4.783 4.783 4.783 331,610 -0.20(-3.96%)
Dec 30, 2020 5.040 5.040 4.860 4.980 331,610 -0.07(-1.43%)
Dec 29, 2020 5.850 6.000 4.980 5.052 1,291,698 -0.35(-6.44%)
Dec 28, 2020 5.040 5.520 4.860 5.400 611,564 +0.18(+3.44%)
Dec 24, 2020 4.740 5.280 4.740 5.221 567,883 +0.40(+8.29%)
Dec 23, 2020 4.740 4.917 4.662 4.821 184,208 +0.08(+1.71%)
Dec 22, 2020 4.800 4.860 4.680 4.740 115,335 +0.02(+0.41%)
Dec 21, 2020 4.800 4.800 4.636 4.721 117,885 -0.02(-0.41%)
Dec 18, 2020 4.807 4.950 4.740 4.740 102,983 +0.00(+0.00%)
Dec 17, 2020 4.920 4.950 4.627 4.740 144,477 +0.06(+1.28%)
Dec 16, 2020 4.793 4.797 4.620 4.680 73,012 -0.07(-1.39%)
Dec 15, 2020 4.740 4.788 4.561 4.746 102,817 +0.13(+2.73%)
Dec 14, 2020 4.800 4.920 4.560 4.620 201,216 -0.24(-4.94%)
Dec 11, 2020 4.813 5.022 4.807 4.860 146,783 +0.00(+0.00%)
Dec 10, 2020 4.800 4.980 4.740 4.860 177,503 +0.06(+1.25%)
Dec 09, 2020 4.980 5.100 4.800 4.800 150,429 -0.14(-2.79%)
Dec 08, 2020 4.860 5.343 4.740 4.938 439,394 +0.02(+0.37%)
Dec 07, 2020 5.040 5.106 4.824 4.920 239,612 -0.17(-3.30%)
Dec 04, 2020 5.046 5.156 4.981 5.088 133,866 +0.05(+0.94%)
Dec 03, 2020 5.200 5.200 4.864 5.041 261,441 -0.01(-0.15%)
Dec 02, 2020 5.590 5.700 5.002 5.048 801,931 -0.89(-15.01%)
Dec 01, 2020 6.600 7.320 5.520 5.940 8,485,897 +1.26(+26.92%)
Nov 30, 2020 4.620 4.680 4.440 4.680 99,744 +0.04(+0.78%)
Nov 27, 2020 4.680 4.680 4.500 4.644 88,850 -0.02(-0.51%)
Nov 25, 2020 4.650 4.673 4.551 4.668 79,516 +0.02(+0.39%)
Nov 24, 2020 4.619 4.692 4.516 4.650 96,372 -0.09(-1.90%)
Nov 23, 2020 4.860 4.980 4.560 4.740 153,220 -0.23(-4.66%)
Nov 20, 2020 5.100 5.100 4.831 4.972 96,050 -0.07(-1.35%)
Nov 19, 2020 4.800 5.094 4.623 5.039 168,959 +0.42(+9.08%)
Nov 18, 2020 4.800 4.920 4.560 4.620 104,253 -0.13(-2.70%)
Nov 17, 2020 4.500 4.885 4.266 4.748 201,323 +0.37(+8.37%)
Nov 16, 2020 4.500 4.500 4.260 4.382 73,865 -0.23(-5.03%)
Nov 13, 2020 4.320 4.620 4.212 4.614 109,416 +0.35(+8.31%)
Nov 12, 2020 4.260 4.320 4.260 4.260 18,542 -0.03(-0.69%)
Nov 11, 2020 4.366 4.376 4.200 4.289 62,413 -0.09(-2.07%)
Nov 10, 2020 4.260 4.380 4.140 4.380 39,286 +0.18(+4.29%)
Nov 09, 2020 4.320 4.380 4.140 4.200 48,942 +0.02(+0.56%)
Nov 06, 2020 4.140 4.320 4.080 4.177 89,133 -0.08(-1.86%)
Nov 05, 2020 4.440 4.490 4.140 4.256 61,484 -0.12(-2.84%)
Nov 04, 2020 4.260 4.380 4.200 4.380 40,020 +0.14(+3.33%)
Nov 03, 2020 4.050 4.260 4.050 4.239 27,172 +0.16(+3.90%)
Nov 02, 2020 4.140 4.200 3.900 4.080 87,727 -0.07(-1.58%)
Oct 30, 2020 4.267 4.320 4.080 4.145 74,500 -0.17(-4.03%)
Oct 29, 2020 4.200 4.500 4.200 4.319 98,893 -0.00(-0.01%)
Oct 28, 2020 4.320 4.500 4.200 4.320 79,813 -0.06(-1.37%)
Oct 27, 2020 4.500 4.500 4.260 4.380 26,000 +0.00(+0.00%)
Oct 26, 2020 4.560 4.560 4.260 4.380 83,546 -0.20(-4.43%)
Oct 23, 2020 4.620 4.655 4.447 4.583 41,366 -0.04(-0.81%)
Oct 22, 2020 4.560 4.680 4.500 4.620 35,594 -0.00(-0.10%)
Oct 21, 2020 4.608 4.784 4.596 4.625 87,405 -0.11(-2.42%)
Oct 20, 2020 4.862 4.862 4.590 4.739 65,284 -0.12(-2.48%)
Oct 19, 2020 4.860 4.915 4.713 4.860 61,896 -0.05(-0.93%)
Oct 16, 2020 4.860 4.919 4.800 4.906 49,450 +0.05(+0.94%)
Oct 15, 2020 4.860 4.917 4.817 4.860 42,818 +0.00(+0.00%)
Oct 14, 2020 4.980 4.980 4.860 4.860 58,252 -0.11(-2.29%)
Oct 13, 2020 4.980 4.980 4.868 4.974 82,498 -0.01(-0.12%)
Oct 12, 2020 4.980 5.040 4.860 4.980 37,454 -0.02(-0.42%)
Oct 09, 2020 5.040 5.160 4.980 5.001 46,683 -0.04(-0.77%)
Oct 08, 2020 4.920 5.040 4.860 5.040 56,579 +0.09(+1.72%)
Oct 07, 2020 4.817 4.980 4.800 4.955 59,393 +0.09(+1.95%)
Oct 06, 2020 5.280 5.340 4.860 4.860 155,773 +0.00(+0.00%)
Oct 05, 2020 4.860 4.920 4.800 4.860 41,679 +0.01(+0.16%)
Oct 02, 2020 4.905 4.918 4.746 4.852 57,466 -0.13(-2.57%)
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.