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 +0.320 (+7.42%)
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 (%)
Aug 31, 2023 0.5649 0.5999 0.5502 0.5600 47,075 -0.00(-0.88%)
Aug 30, 2023 0.5600 0.5990 0.5600 0.5650 56,246 -0.01(-1.28%)
Aug 29, 2023 0.5600 0.5799 0.5600 0.5723 28,741 +0.01(+2.20%)
Aug 28, 2023 0.5707 0.5999 0.5600 0.5600 42,315 -0.00(-0.36%)
Aug 25, 2023 0.5601 0.5707 0.5600 0.5620 57,391 +0.00(+0.34%)
Aug 24, 2023 0.5600 0.5635 0.5534 0.5601 35,605 +0.00(+0.02%)
Aug 23, 2023 0.5600 0.5707 0.5530 0.5600 41,730 +0.00(+0.00%)
Aug 22, 2023 0.5500 0.5707 0.5500 0.5600 42,386 +0.01(+1.80%)
Aug 21, 2023 0.5600 0.5990 0.5501 0.5501 85,245 -0.00(-0.56%)
Aug 18, 2023 0.5710 0.5710 0.5506 0.5532 109,039 -0.02(-3.96%)
Aug 17, 2023 0.5923 0.6000 0.5701 0.5760 23,188 -0.01(-1.20%)
Aug 16, 2023 0.6090 0.6100 0.5600 0.5830 40,474 -0.02(-2.83%)
Aug 15, 2023 0.6196 0.6280 0.5900 0.6000 42,757 -0.02(-3.52%)
Aug 14, 2023 0.6175 0.6400 0.5930 0.6219 62,959 +0.00(+0.71%)
Aug 11, 2023 0.5800 0.6350 0.5800 0.6175 90,722 -0.01(-1.98%)
Aug 10, 2023 0.6000 0.6590 0.5900 0.6300 69,493 +0.03(+5.00%)
Aug 09, 2023 0.6300 0.6300 0.6000 0.6000 19,340 -0.00(-0.50%)
Aug 08, 2023 0.6000 0.6300 0.6000 0.6030 64,429 -0.02(-2.90%)
Aug 07, 2023 0.6100 0.6583 0.5800 0.6210 114,400 +0.02(+2.66%)
Aug 04, 2023 0.6300 0.6397 0.6000 0.6049 51,880 -0.02(-2.44%)
Aug 03, 2023 0.6500 0.6600 0.6100 0.6200 60,008 -0.03(-3.88%)
Aug 02, 2023 0.6480 0.6480 0.6300 0.6450 23,951 -0.01(-2.21%)
Aug 01, 2023 0.6372 0.6743 0.6320 0.6596 32,535 +0.03(+4.17%)
Jul 31, 2023 0.6720 0.7000 0.6332 0.6332 110,431 -0.03(-4.21%)
Jul 28, 2023 0.6600 0.6800 0.6500 0.6610 18,345 +0.01(+1.69%)
Jul 27, 2023 0.6600 0.6700 0.6500 0.6500 37,054 -0.03(-4.27%)
Jul 26, 2023 0.6799 0.6800 0.6455 0.6790 21,434 +0.02(+3.57%)
Jul 25, 2023 0.6530 0.6900 0.6430 0.6556 65,378 -0.01(-1.04%)
Jul 24, 2023 0.6699 0.6890 0.6530 0.6625 92,695 -0.01(-0.87%)
Jul 21, 2023 0.7700 0.7700 0.6420 0.6683 449,934 +0.02(+3.13%)
Jul 20, 2023 0.6874 0.6874 0.6299 0.6480 123,264 -0.02(-2.29%)
Jul 19, 2023 0.6200 0.6800 0.6200 0.6632 32,109 +0.01(+1.86%)
Jul 18, 2023 0.6689 0.6806 0.6400 0.6511 48,961 -0.03(-4.33%)
Jul 17, 2023 0.6300 0.7136 0.5616 0.6806 188,525 +0.05(+8.03%)
Jul 14, 2023 0.7200 0.7200 0.6200 0.6300 374,225 -0.09(-12.34%)
Jul 13, 2023 0.6500 0.8300 0.6500 0.7187 4,134,376 +0.11(+17.72%)
Jul 12, 2023 0.5900 0.6300 0.5900 0.6105 78,595 +0.01(+2.18%)
Jul 11, 2023 0.5710 0.5975 0.5600 0.5975 30,007 +0.03(+4.82%)
Jul 10, 2023 0.5732 0.5900 0.5500 0.5700 35,776 +0.00(+0.44%)
Jul 07, 2023 0.5800 0.5895 0.5500 0.5675 32,113 -0.00(-0.75%)
Jul 06, 2023 0.5500 0.5858 0.5400 0.5718 42,146 +0.02(+3.96%)
Jul 05, 2023 0.5800 0.5924 0.5500 0.5500 42,914 -0.02(-4.16%)
Jul 03, 2023 0.5900 0.5975 0.5487 0.5739 148,253 -0.00(-0.85%)
Jun 30, 2023 0.5350 0.5900 0.5350 0.5788 114,665 +0.02(+4.12%)
Jun 29, 2023 0.5350 0.5600 0.5350 0.5559 15,877 +0.02(+2.94%)
Jun 28, 2023 0.5889 0.5975 0.5300 0.5400 123,912 -0.02(-3.73%)
Jun 27, 2023 0.5725 0.5725 0.5300 0.5609 55,769 -0.01(-1.56%)
Jun 26, 2023 0.5500 0.5775 0.5180 0.5698 238,162 +0.03(+5.52%)
Jun 23, 2023 0.5993 0.5993 0.5400 0.5400 115,973 -0.06(-9.97%)
Jun 22, 2023 0.5800 0.5998 0.5603 0.5998 52,140 +0.00(+0.55%)
Jun 21, 2023 0.5750 0.6300 0.5700 0.5965 128,866 +0.03(+4.65%)
Jun 20, 2023 0.5600 0.6000 0.5600 0.5700 64,610 +0.00(+0.00%)
Jun 16, 2023 0.5866 0.5899 0.5605 0.5700 118,575 -0.02(-3.39%)
Jun 15, 2023 0.5470 0.6064 0.5470 0.5900 830,184 -0.00(-0.82%)
Jun 14, 2023 0.6245 0.6300 0.5901 0.5949 102,974 -0.03(-4.82%)
Jun 13, 2023 0.6430 0.6430 0.6250 0.6250 43,681 -0.00(-0.73%)
Jun 12, 2023 0.6000 0.6380 0.6000 0.6296 62,781 +0.03(+4.92%)
Jun 09, 2023 0.6301 0.6429 0.6000 0.6001 74,395 -0.02(-3.02%)
Jun 08, 2023 0.6545 0.6545 0.6188 0.6188 67,914 -0.04(-5.45%)
Jun 07, 2023 0.6107 0.6546 0.6102 0.6545 44,362 +0.02(+3.89%)
Jun 06, 2023 0.5800 0.6372 0.5751 0.6300 35,328 +0.04(+6.89%)
Jun 05, 2023 0.5900 0.6300 0.5700 0.5894 101,513 -0.02(-3.25%)
Jun 02, 2023 0.5800 0.6286 0.5750 0.6092 71,809 +0.04(+6.48%)
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.