Skip to main content

Moleculin Biotech CS (NQ: MBRX )

1.270 -0.020 (-1.55%)
Streaming Delayed Price Updated: 3:43 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.300 1.320 1.240 1.270 20,931 -0.02(-1.55%)
Jan 26, 2023 1.290 1.290 1.250 1.290 63,772 +0.03(+2.38%)
Jan 25, 2023 1.290 1.320 1.260 1.260 50,630 -0.03(-2.33%)
Jan 24, 2023 1.250 1.300 1.240 1.290 32,927 +0.05(+4.03%)
Jan 23, 2023 1.250 1.290 1.220 1.240 37,947 -0.04(-3.13%)
Jan 20, 2023 1.290 1.310 1.225 1.280 62,299 +0.01(+0.79%)
Jan 19, 2023 1.290 1.290 1.260 1.270 22,467 -0.02(-1.55%)
Jan 18, 2023 1.350 1.350 1.280 1.290 35,543 -0.04(-3.37%)
Jan 17, 2023 1.280 1.350 1.270 1.335 69,452 +0.03(+2.69%)
Jan 13, 2023 1.280 1.300 1.240 1.300 42,198 +0.03(+2.36%)
Jan 12, 2023 1.250 1.270 1.220 1.270 53,833 +0.05(+4.10%)
Jan 11, 2023 1.200 1.220 1.170 1.220 77,701 +0.05(+4.27%)
Jan 10, 2023 1.220 1.220 1.160 1.170 63,196 -0.03(-2.78%)
Jan 09, 2023 1.240 1.240 1.180 1.204 35,770 -0.01(-0.54%)
Jan 06, 2023 1.180 1.220 1.180 1.210 19,905 +0.02(+1.68%)
Jan 05, 2023 1.160 1.250 1.130 1.190 83,065 +0.03(+2.59%)
Jan 04, 2023 1.080 1.160 1.080 1.160 33,923 +0.09(+8.41%)
Jan 03, 2023 1.090 1.130 1.070 1.070 110,258 +0.01(+0.94%)
Dec 30, 2022 1.090 1.118 1.020 1.060 239,655 -0.07(-6.19%)
Dec 29, 2022 1.120 1.150 1.090 1.130 136,209 -0.01(-0.88%)
Dec 28, 2022 1.080 1.145 1.046 1.140 55,632 +0.03(+2.70%)
Dec 27, 2022 1.200 1.230 1.090 1.110 82,245 -0.10(-8.26%)
Dec 23, 2022 1.210 1.270 1.190 1.210 33,124 -0.03(-2.42%)
Dec 22, 2022 1.300 1.300 1.200 1.240 47,835 -0.01(-0.80%)
Dec 21, 2022 1.300 1.302 1.250 1.250 50,585 -0.07(-5.30%)
Dec 20, 2022 1.240 1.330 1.205 1.320 175,968 +0.07(+5.60%)
Dec 19, 2022 1.280 1.330 1.210 1.250 67,476 -0.05(-3.85%)
Dec 16, 2022 1.360 1.365 1.200 1.300 257,339 -0.08(-5.80%)
Dec 15, 2022 1.440 1.500 1.270 1.380 1,293,275 +0.03(+2.22%)
Dec 14, 2022 1.390 1.390 1.330 1.350 46,987 +0.05(+3.85%)
Dec 13, 2022 1.420 1.450 1.300 1.300 40,355 -0.09(-6.47%)
Dec 12, 2022 1.370 1.400 1.330 1.390 44,703 +0.06(+4.51%)
Dec 09, 2022 1.390 1.420 1.305 1.330 71,494 -0.10(-6.99%)
Dec 08, 2022 1.470 1.480 1.380 1.430 59,763 -0.06(-4.03%)
Dec 07, 2022 1.340 1.510 1.310 1.490 319,292 +0.20(+15.50%)
Dec 06, 2022 1.430 1.430 1.260 1.290 86,183 -0.03(-2.27%)
Dec 05, 2022 1.330 1.400 1.310 1.320 59,494 -0.03(-2.12%)
Dec 02, 2022 1.420 1.430 1.310 1.349 54,206 -0.06(-4.35%)
Dec 01, 2022 1.420 1.450 1.370 1.410 58,769 -0.03(-2.08%)
Nov 30, 2022 1.430 1.447 1.400 1.440 38,758 +0.03(+2.13%)
Nov 29, 2022 1.340 1.410 1.280 1.410 50,254 +0.09(+6.82%)
Nov 28, 2022 1.290 1.320 1.232 1.320 32,130 +0.03(+2.33%)
Nov 25, 2022 1.270 1.300 1.230 1.290 82,754 +0.02(+1.57%)
Nov 23, 2022 1.360 1.410 1.230 1.270 216,833 -0.09(-6.62%)
Nov 22, 2022 1.310 1.481 1.250 1.360 349,996 +0.12(+9.68%)
Nov 21, 2022 1.110 1.250 1.110 1.240 192,516 +0.19(+18.10%)
Nov 18, 2022 1.020 1.120 1.005 1.050 60,739 +0.01(+0.96%)
Nov 17, 2022 1.020 1.050 0.9953 1.040 51,198 +0.02(+1.96%)
Nov 16, 2022 0.9500 1.030 0.9215 1.020 160,941 +0.07(+7.38%)
Nov 15, 2022 0.9500 0.9600 0.9200 0.9499 42,263 +0.01(+1.06%)
Nov 14, 2022 0.9500 0.9500 0.9002 0.9399 54,188 -0.00(-0.07%)
Nov 11, 2022 0.8800 0.9720 0.8800 0.9406 45,898 +0.04(+4.44%)
Nov 10, 2022 0.9200 0.9326 0.8852 0.9006 51,721 +0.01(+0.64%)
Nov 09, 2022 0.8900 0.9090 0.8601 0.8949 53,286 +0.02(+2.85%)
Nov 08, 2022 0.9300 0.9329 0.8170 0.8701 267,471 -0.04(-4.65%)
Nov 07, 2022 0.9100 0.9269 0.9001 0.9125 48,738 -0.01(-1.60%)
Nov 04, 2022 1.010 1.020 0.8900 0.9273 106,002 -0.07(-7.25%)
Nov 03, 2022 1.000 1.000 0.9800 0.9998 25,619 -0.01(-1.01%)
Nov 02, 2022 1.030 1.043 1.000 1.010 17,955 +0.01(+1.00%)
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.