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 (%)
Feb 29, 2024 0.6077 0.6340 0.5953 0.6290 57,889 +0.02(+3.13%)
Feb 28, 2024 0.6175 0.6175 0.5800 0.6099 95,585 -0.01(-0.99%)
Feb 27, 2024 0.6000 0.6424 0.5700 0.6160 187,830 +0.03(+4.58%)
Feb 26, 2024 0.5400 0.5890 0.5301 0.5890 114,204 +0.05(+9.11%)
Feb 23, 2024 0.5120 0.5400 0.4910 0.5398 143,189 +0.02(+4.82%)
Feb 22, 2024 0.4910 0.5150 0.4900 0.5150 53,637 +0.01(+2.75%)
Feb 21, 2024 0.4998 0.5095 0.4777 0.5012 72,613 +0.00(+0.28%)
Feb 20, 2024 0.4900 0.5166 0.4800 0.4998 40,615 +0.00(+0.46%)
Feb 16, 2024 0.5053 0.5200 0.4800 0.4975 107,546 -0.00(-0.50%)
Feb 15, 2024 0.4900 0.5400 0.4902 0.5000 35,732 -0.01(-1.92%)
Feb 14, 2024 0.5200 0.5200 0.4800 0.5098 63,245 -0.00(-0.04%)
Feb 13, 2024 0.5348 0.5348 0.4849 0.5100 61,026 -0.01(-1.35%)
Feb 12, 2024 0.5166 0.5612 0.5166 0.5170 76,794 +0.00(+0.08%)
Feb 09, 2024 0.4860 0.5171 0.4810 0.5166 42,428 +0.02(+4.79%)
Feb 08, 2024 0.5044 0.5192 0.4801 0.4930 134,976 -0.03(-5.19%)
Feb 07, 2024 0.5100 0.5200 0.4746 0.5200 117,190 +0.01(+1.50%)
Feb 06, 2024 0.5540 0.5600 0.4828 0.5123 138,096 -0.01(-1.29%)
Feb 05, 2024 0.5100 0.5200 0.4905 0.5190 58,025 +0.01(+2.43%)
Feb 02, 2024 0.5041 0.5139 0.5004 0.5067 74,285 -0.01(-1.99%)
Feb 01, 2024 0.5050 0.5198 0.4890 0.5170 113,024 +0.01(+2.58%)
Jan 31, 2024 0.4980 0.5050 0.4800 0.5040 81,816 +0.00(+0.00%)
Jan 30, 2024 0.5087 0.5199 0.4600 0.5040 72,817 +0.01(+2.86%)
Jan 29, 2024 0.5300 0.5300 0.4800 0.4900 94,333 +0.00(+0.82%)
Jan 26, 2024 0.4900 0.5159 0.4800 0.4860 39,264 -0.00(-0.31%)
Jan 25, 2024 0.5100 0.5141 0.4650 0.4875 181,838 -0.02(-3.88%)
Jan 24, 2024 0.4900 0.5380 0.4900 0.5072 523,612 +0.05(+11.08%)
Jan 23, 2024 0.5002 0.5344 0.4470 0.4566 334,995 -0.05(-9.10%)
Jan 22, 2024 0.5500 0.5799 0.4952 0.5023 380,772 -0.04(-8.16%)
Jan 19, 2024 0.5516 0.5799 0.5112 0.5469 181,039 -0.00(-0.89%)
Jan 18, 2024 0.6204 0.6600 0.5110 0.5518 416,330 -0.07(-11.03%)
Jan 17, 2024 0.6600 0.6870 0.6185 0.6202 239,733 -0.04(-5.96%)
Jan 16, 2024 0.7200 0.7400 0.6400 0.6595 260,456 -0.05(-7.11%)
Jan 12, 2024 0.7100 0.7200 0.7010 0.7100 19,112 -0.00(-0.06%)
Jan 11, 2024 0.7300 0.7447 0.7000 0.7104 75,942 -0.04(-5.03%)
Jan 10, 2024 0.7530 0.7699 0.7160 0.7480 55,183 +0.03(+3.89%)
Jan 09, 2024 0.6974 0.7790 0.6974 0.7200 115,245 +0.00(+0.14%)
Jan 08, 2024 0.8600 0.8600 0.6822 0.7190 273,639 -0.12(-14.44%)
Jan 05, 2024 0.8908 0.9000 0.8137 0.8403 120,744 -0.07(-7.66%)
Jan 04, 2024 0.9500 0.9800 0.7245 0.9100 343,336 -0.04(-4.20%)
Jan 03, 2024 0.9400 1.050 0.8951 0.9499 385,662 +0.03(+2.79%)
Jan 02, 2024 0.8584 0.9391 0.8477 0.9241 299,452 +0.07(+7.65%)
Dec 29, 2023 0.7700 0.8660 0.7700 0.8584 487,647 +0.11(+14.45%)
Dec 28, 2023 0.7500 0.7800 0.7200 0.7500 399,783 +0.04(+5.63%)
Dec 27, 2023 0.6800 0.7500 0.6669 0.7100 743,904 +0.06(+9.58%)
Dec 26, 2023 0.6500 0.6775 0.6200 0.6479 128,253 -0.03(-4.72%)
Dec 22, 2023 0.6600 0.6900 0.6600 0.6800 67,262 +0.01(+1.52%)
Dec 21, 2023 0.6795 0.6900 0.6400 0.6698 153,901 -0.02(-2.36%)
Dec 20, 2023 0.6900 0.6970 0.6500 0.6860 62,460 -0.01(-2.00%)
Dec 19, 2023 0.6260 0.7000 0.6260 0.7000 171,112 +0.07(+12.00%)
Dec 18, 2023 0.5800 0.6300 0.5700 0.6250 226,938 +0.05(+7.76%)
Dec 15, 2023 0.6200 0.6290 0.5800 0.5800 81,006 -0.02(-3.49%)
Dec 14, 2023 0.5435 0.6100 0.5435 0.6010 297,428 +0.07(+14.04%)
Dec 13, 2023 0.5120 0.5400 0.5010 0.5270 112,778 +0.02(+3.33%)
Dec 12, 2023 0.5125 0.5350 0.5000 0.5100 46,177 +0.00(+0.87%)
Dec 11, 2023 0.5376 0.5590 0.5055 0.5056 235,629 -0.04(-8.07%)
Dec 08, 2023 0.5000 0.5500 0.4900 0.5500 263,012 +0.03(+5.34%)
Dec 07, 2023 0.5566 0.5899 0.5010 0.5221 112,841 -0.05(-8.50%)
Dec 06, 2023 0.5980 0.5980 0.5604 0.5706 53,162 -0.02(-3.29%)
Dec 05, 2023 0.5900 0.6100 0.5855 0.5900 50,996 -0.00(-0.44%)
Dec 04, 2023 0.6100 0.6100 0.5802 0.5926 58,499 -0.02(-2.85%)
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.