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 (%)
Mar 31, 2022 1.750 1.790 1.750 1.780 49,274 +0.01(+0.56%)
Mar 30, 2022 1.660 1.790 1.660 1.770 66,142 +0.07(+4.12%)
Mar 29, 2022 1.700 1.750 1.675 1.700 77,198 -0.02(-1.16%)
Mar 28, 2022 1.770 1.818 1.700 1.720 85,439 -0.05(-2.82%)
Mar 25, 2022 1.790 1.790 1.700 1.770 137,330 -0.03(-1.67%)
Mar 24, 2022 1.680 1.870 1.640 1.800 290,917 +0.19(+11.80%)
Mar 23, 2022 1.590 1.610 1.550 1.610 66,199 +0.06(+3.87%)
Mar 22, 2022 1.550 1.589 1.494 1.550 85,476 +0.04(+2.65%)
Mar 21, 2022 1.490 1.520 1.461 1.510 23,444 +0.03(+2.03%)
Mar 18, 2022 1.410 1.512 1.400 1.480 112,821 +0.05(+3.50%)
Mar 17, 2022 1.380 1.440 1.380 1.430 75,830 +0.05(+3.62%)
Mar 16, 2022 1.300 1.440 1.300 1.380 229,589 +0.11(+8.66%)
Mar 15, 2022 1.250 1.320 1.220 1.270 70,975 +0.04(+3.25%)
Mar 14, 2022 1.310 1.330 1.230 1.230 85,639 -0.08(-6.11%)
Mar 11, 2022 1.320 1.340 1.280 1.310 51,003 -0.01(-0.76%)
Mar 10, 2022 1.260 1.340 1.260 1.320 76,864 -0.02(-1.49%)
Mar 09, 2022 1.260 1.340 1.260 1.340 87,179 +0.08(+6.35%)
Mar 08, 2022 1.260 1.310 1.230 1.260 279,551 -0.01(-0.79%)
Mar 07, 2022 1.320 1.360 1.250 1.270 203,644 -0.05(-3.79%)
Mar 04, 2022 1.360 1.380 1.320 1.320 45,177 -0.04(-2.94%)
Mar 03, 2022 1.380 1.400 1.360 1.360 65,085 -0.03(-2.16%)
Mar 02, 2022 1.410 1.420 1.380 1.390 41,428 +0.01(+0.72%)
Mar 01, 2022 1.390 1.450 1.370 1.380 79,949 -0.01(-0.72%)
Feb 28, 2022 1.380 1.410 1.360 1.390 95,487 -0.02(-1.42%)
Feb 25, 2022 1.370 1.410 1.345 1.410 62,594 +0.07(+5.22%)
Feb 24, 2022 1.310 1.350 1.275 1.340 179,595 -0.03(-2.19%)
Feb 23, 2022 1.390 1.455 1.340 1.370 181,716 +0.02(+1.48%)
Feb 22, 2022 1.320 1.390 1.320 1.350 115,740 -0.01(-0.74%)
Feb 18, 2022 1.360 0 -0.03(-2.16%)
Feb 17, 2022 1.470 1.470 1.380 1.390 76,936 -0.07(-4.79%)
Feb 16, 2022 1.470 1.480 1.430 1.460 128,277 +0.00(+0.00%)
Feb 15, 2022 1.451 1.480 1.420 1.460 114,403 +0.02(+1.39%)
Feb 14, 2022 1.470 1.499 1.400 1.440 132,220 -0.04(-2.70%)
Feb 11, 2022 1.540 1.540 1.460 1.480 163,499 -0.04(-2.63%)
Feb 10, 2022 1.500 1.550 1.490 1.520 114,139 +0.00(+0.00%)
Feb 09, 2022 1.510 1.546 1.470 1.520 202,439 +0.00(+0.00%)
Feb 08, 2022 1.520 1.540 1.480 1.520 59,225 +0.01(+0.66%)
Feb 07, 2022 1.510 1.550 1.500 1.510 69,424 +0.02(+1.34%)
Feb 04, 2022 1.460 1.530 1.460 1.490 90,578 +0.03(+2.05%)
Feb 03, 2022 1.500 1.446 1.460 83,639 -0.04(-2.67%)
Feb 02, 2022 1.580 1.580 1.470 1.500 81,805 -0.05(-3.23%)
Feb 01, 2022 1.530 1.630 1.510 1.550 87,391 +0.04(+2.65%)
Jan 31, 2022 1.420 1.510 138,327 +0.10(+7.09%)
Jan 28, 2022 1.400 1.420 1.330 1.410 138,290 +0.03(+2.17%)
Jan 27, 2022 1.500 1.505 1.360 1.380 126,501 -0.10(-6.76%)
Jan 26, 2022 1.540 1.570 1.460 1.480 125,174 -0.04(-2.63%)
Jan 25, 2022 1.490 1.520 1.450 1.520 111,657 +0.01(+0.66%)
Jan 24, 2022 1.540 1.550 1.313 1.510 459,077 -0.02(-1.31%)
Jan 21, 2022 1.670 1.680 1.510 1.530 340,768 -0.15(-8.93%)
Jan 20, 2022 1.690 1.740 1.670 1.680 130,479 -0.03(-1.75%)
Jan 19, 2022 1.710 1.720 1.670 1.710 163,435 -0.02(-1.16%)
Jan 18, 2022 1.720 1.740 1.680 1.730 94,642 +0.02(+1.17%)
Jan 14, 2022 1.710 0 -0.01(-0.58%)
Jan 13, 2022 1.740 1.770 1.710 1.720 75,295 -0.02(-1.15%)
Jan 12, 2022 1.810 1.810 1.740 1.740 57,349 -0.04(-2.25%)
Jan 11, 2022 1.740 1.830 1.740 1.780 82,633 +0.01(+0.56%)
Jan 10, 2022 1.780 1.780 1.700 1.770 107,525 -0.05(-2.75%)
Jan 07, 2022 1.740 1.890 1.720 1.820 583,571 +0.05(+2.82%)
Jan 06, 2022 1.760 1.800 1.710 1.770 108,159 -0.01(-0.56%)
Jan 05, 2022 1.850 1.870 1.780 1.780 76,099 -0.09(-4.81%)
Jan 04, 2022 1.930 1.930 1.820 1.870 205,939 -0.03(-1.58%)
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.