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

Moleculin Biotech CS (NQ: MBRX )

4.760 -0.020 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 1.450 1.520 1.430 1.480 40,214 +0.01(+0.68%)
Aug 30, 2022 1.530 1.530 1.420 1.470 84,267 -0.01(-0.68%)
Aug 29, 2022 1.440 1.700 1.440 1.480 828,347 +0.01(+0.68%)
Aug 26, 2022 1.430 1.470 1.405 1.470 56,379 +0.06(+4.26%)
Aug 25, 2022 1.520 1.570 1.250 1.410 355,437 -0.16(-10.19%)
Aug 24, 2022 1.560 1.580 1.540 1.570 27,395 +0.04(+2.62%)
Aug 23, 2022 1.510 1.570 1.510 1.530 27,581 -0.01(-0.66%)
Aug 22, 2022 1.670 1.756 1.510 1.540 105,329 -0.14(-8.33%)
Aug 19, 2022 1.770 1.780 1.680 1.680 33,620 -0.08(-4.55%)
Aug 18, 2022 1.750 1.790 1.750 1.760 19,299 -0.01(-0.56%)
Aug 17, 2022 1.720 1.810 1.720 1.770 51,389 +0.00(+0.00%)
Aug 16, 2022 1.810 1.820 1.730 1.770 68,853 -0.03(-1.67%)
Aug 15, 2022 1.640 1.850 1.640 1.800 200,681 +0.18(+11.11%)
Aug 12, 2022 1.620 1.650 1.620 1.620 48,658 -0.01(-0.61%)
Aug 11, 2022 1.710 1.750 1.570 1.630 203,255 -0.08(-4.68%)
Aug 10, 2022 1.710 1.780 1.700 1.710 33,180 +0.03(+1.79%)
Aug 09, 2022 1.760 1.790 1.680 1.680 31,888 -0.05(-2.89%)
Aug 08, 2022 1.670 1.778 1.670 1.730 64,831 +0.03(+1.76%)
Aug 05, 2022 1.700 1.734 1.670 1.700 41,154 -0.01(-0.58%)
Aug 04, 2022 1.610 1.730 1.610 1.710 47,340 +0.08(+4.91%)
Aug 03, 2022 1.660 1.680 1.630 1.630 26,961 +0.00(+0.00%)
Aug 02, 2022 1.680 1.690 1.610 1.630 80,921 -0.04(-2.40%)
Aug 01, 2022 1.650 1.690 1.650 1.670 13,789 -0.02(-1.18%)
Jul 29, 2022 1.720 1.730 1.670 1.690 40,408 -0.01(-0.59%)
Jul 28, 2022 1.640 1.710 1.640 1.700 27,860 +0.01(+0.59%)
Jul 27, 2022 1.730 1.730 1.630 1.690 35,139 -0.05(-2.87%)
Jul 26, 2022 1.660 1.770 1.660 1.740 42,163 +0.03(+1.75%)
Jul 25, 2022 1.840 1.870 1.710 1.710 76,197 -0.18(-9.52%)
Jul 22, 2022 1.900 1.900 1.840 1.890 47,661 -0.01(-0.53%)
Jul 21, 2022 1.900 1.910 1.860 1.900 23,005 +0.02(+1.06%)
Jul 20, 2022 1.940 1.940 1.850 1.880 53,640 +0.01(+0.53%)
Jul 19, 2022 1.730 1.900 1.720 1.870 213,846 +0.18(+10.65%)
Jul 18, 2022 1.720 1.750 1.690 1.690 76,784 +0.04(+2.20%)
Jul 15, 2022 1.730 1.730 1.628 1.654 16,869 -0.03(-1.56%)
Jul 14, 2022 1.750 1.750 1.610 1.680 43,199 -0.01(-0.60%)
Jul 13, 2022 1.620 1.730 1.620 1.690 26,483 +0.05(+3.05%)
Jul 12, 2022 1.650 1.690 1.630 1.640 23,783 -0.04(-2.38%)
Jul 11, 2022 1.750 1.750 1.660 1.680 14,113 -0.01(-0.59%)
Jul 08, 2022 1.590 1.750 1.590 1.690 43,632 +0.00(+0.00%)
Jul 07, 2022 1.630 1.700 1.605 1.690 23,182 +0.04(+2.42%)
Jul 06, 2022 1.550 1.710 1.520 1.650 69,143 +0.12(+7.84%)
Jul 05, 2022 1.410 1.550 1.410 1.530 46,835 +0.06(+4.08%)
Jul 01, 2022 1.420 1.530 1.420 1.470 22,615 +0.02(+1.38%)
Jun 30, 2022 1.450 1.537 1.430 1.450 58,362 -0.05(-3.33%)
Jun 29, 2022 1.450 1.510 1.440 1.500 13,126 +0.03(+2.04%)
Jun 28, 2022 1.500 1.523 1.450 1.470 25,966 -0.02(-1.34%)
Jun 27, 2022 1.500 1.510 1.440 1.490 41,508 +0.03(+2.05%)
Jun 24, 2022 1.410 1.480 1.410 1.460 46,940 +0.07(+5.04%)
Jun 23, 2022 1.400 1.440 1.380 1.390 34,205 -0.03(-2.11%)
Jun 22, 2022 1.400 1.490 1.380 1.420 44,051 -0.03(-2.07%)
Jun 21, 2022 1.500 1.500 1.400 1.450 61,697 -0.04(-2.68%)
Jun 17, 2022 1.310 1.490 1.310 1.490 69,414 +0.16(+12.03%)
Jun 16, 2022 1.360 1.390 1.260 1.330 51,756 -0.06(-4.32%)
Jun 15, 2022 1.370 1.430 1.350 1.390 26,757 +0.00(+0.00%)
Jun 14, 2022 1.370 1.390 1.340 1.390 31,561 +0.05(+3.73%)
Jun 13, 2022 1.390 1.460 1.300 1.340 106,000 -0.16(-10.67%)
Jun 10, 2022 1.480 1.520 1.440 1.500 45,464 +0.01(+0.67%)
Jun 09, 2022 1.490 1.540 1.490 1.490 28,144 -0.04(-2.61%)
Jun 08, 2022 1.440 1.550 1.440 1.530 23,643 +0.06(+4.08%)
Jun 07, 2022 1.460 1.540 1.410 1.470 48,286 -0.01(-0.68%)
Jun 06, 2022 1.520 1.550 1.470 1.480 44,114 -0.05(-3.26%)
Jun 03, 2022 1.440 1.550 1.440 1.530 37,453 +0.05(+3.38%)
Jun 02, 2022 1.480 1.550 1.470 1.480 34,392 -0.03(-1.99%)
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.