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, 2017 15.42 15.66 15.06 15.12 61,377 -0.36(-2.33%)
Aug 30, 2017 15.48 15.60 14.76 15.48 89,725 +0.06(+0.39%)
Aug 29, 2017 16.80 17.22 14.82 15.42 594,726 +1.38(+9.83%)
Aug 28, 2017 14.16 14.64 13.87 14.04 56,859 -0.24(-1.68%)
Aug 25, 2017 14.16 14.64 13.68 14.28 54,285 +0.06(+0.42%)
Aug 24, 2017 14.52 14.58 13.80 14.22 54,855 -0.30(-2.07%)
Aug 23, 2017 14.58 14.82 14.28 14.52 41,715 +0.00(+0.00%)
Aug 22, 2017 13.92 14.79 13.44 14.52 116,435 +0.78(+5.68%)
Aug 21, 2017 14.46 14.46 12.90 13.74 138,907 -0.60(-4.18%)
Aug 18, 2017 15.30 15.30 14.16 14.34 113,148 -1.02(-6.64%)
Aug 17, 2017 15.78 15.78 15.18 15.36 45,813 -0.54(-3.40%)
Aug 16, 2017 16.20 16.50 15.36 15.90 146,603 +0.90(+6.00%)
Aug 15, 2017 15.90 16.17 14.70 15.00 101,378 -0.72(-4.58%)
Aug 14, 2017 16.26 16.80 14.70 15.72 169,451 -0.54(-3.32%)
Aug 11, 2017 17.10 17.46 16.32 16.26 135,323 -1.02(-5.90%)
Aug 10, 2017 17.22 17.88 15.78 17.28 223,759 +0.06(+0.35%)
Aug 09, 2017 16.20 17.22 15.72 17.22 249,140 +1.98(+12.99%)
Aug 08, 2017 16.20 16.20 15.06 15.24 73,176 -0.72(-4.51%)
Aug 07, 2017 17.28 17.43 15.30 15.96 205,095 -1.32(-7.64%)
Aug 04, 2017 17.88 17.94 16.92 17.28 102,273 +0.24(+1.41%)
Aug 03, 2017 17.40 18.42 16.92 17.04 395,308 +0.84(+5.19%)
Aug 02, 2017 15.78 17.28 14.70 16.20 318,049 -0.06(-0.37%)
Aug 01, 2017 17.88 20.34 14.70 16.26 1,582,402 -1.68(-9.36%)
Jul 31, 2017 14.94 17.97 14.76 17.94 601,584 +3.48(+24.07%)
Jul 28, 2017 14.52 15.12 13.98 14.46 306,513 +0.30(+2.12%)
Jul 27, 2017 13.32 15.06 13.32 14.16 719,006 +1.08(+8.26%)
Jul 26, 2017 12.06 14.64 12.06 13.08 908,457 +1.02(+8.46%)
Jul 25, 2017 11.22 13.32 11.22 12.06 790,689 +0.84(+7.49%)
Jul 24, 2017 11.70 11.82 11.16 11.22 88,390 -0.24(-2.09%)
Jul 21, 2017 11.46 11.64 10.98 11.46 110,236 +0.06(+0.53%)
Jul 20, 2017 11.58 11.04 11.40 116,491 +0.18(+1.60%)
Jul 19, 2017 12.06 12.24 11.16 11.22 289,884 -1.08(-8.78%)
Jul 18, 2017 13.44 13.50 11.58 12.30 2,380,137 +2.10(+20.59%)
Jul 17, 2017 9.360 10.50 9.300 10.20 202,867 +0.66(+6.92%)
Jul 14, 2017 9.720 9.750 9.240 9.540 91,567 -0.12(-1.24%)
Jul 13, 2017 9.600 9.780 8.820 9.660 195,760 +0.06(+0.63%)
Jul 12, 2017 9.300 10.20 9.000 9.600 393,042 +0.36(+3.90%)
Jul 11, 2017 8.460 10.80 8.160 9.240 580,530 +0.72(+8.45%)
Jul 10, 2017 8.640 8.820 7.800 8.520 263,387 -0.18(-2.07%)
Jul 07, 2017 9.840 10.14 8.400 8.700 275,634 -1.14(-11.59%)
Jul 06, 2017 9.900 11.32 9.660 9.840 418,688 +0.12(+1.23%)
Jul 05, 2017 12.00 12.18 9.186 9.720 441,674 -1.68(-14.74%)
Jul 03, 2017 11.70 12.90 10.81 11.40 455,486 +0.18(+1.60%)
Jun 30, 2017 13.08 14.76 11.10 11.22 1,350,061 -6.60(-37.04%)
Jun 29, 2017 17.82 22.50 16.50 17.82 3,399,152 -1.86(-9.45%)
Jun 28, 2017 11.16 20.28 10.80 19.68 5,851,233 +7.80(+65.66%)
Jun 27, 2017 9.840 13.38 9.660 11.88 4,213,528 +2.76(+30.26%)
Jun 26, 2017 7.500 9.120 6.600 9.120 924,026 +2.52(+38.18%)
Jun 23, 2017 6.060 6.960 5.880 6.600 288,092 +0.54(+8.91%)
Jun 22, 2017 6.300 6.600 5.760 6.060 502,049 -0.18(-2.88%)
Jun 21, 2017 6.840 7.800 6.060 6.240 2,880,490 +1.14(+22.42%)
Jun 20, 2017 4.860 5.098 4.800 5.097 28,665 +0.11(+2.23%)
Jun 19, 2017 5.040 5.340 4.800 4.986 67,967 +0.13(+2.59%)
Jun 16, 2017 4.637 5.160 4.502 4.860 45,924 +0.24(+5.19%)
Jun 15, 2017 4.740 4.740 4.500 4.620 15,285 -0.24(-4.90%)
Jun 14, 2017 4.740 4.920 4.502 4.858 15,445 +0.06(+1.21%)
Jun 13, 2017 4.980 4.980 4.741 4.800 11,732 +0.00(+0.00%)
Jun 12, 2017 4.740 4.974 4.502 4.800 6,299 -0.00(-0.04%)
Jun 09, 2017 4.801 4.979 4.695 4.802 8,377 -0.12(-2.40%)
Jun 08, 2017 4.920 5.100 4.531 4.920 23,388 +0.12(+2.50%)
Jun 07, 2017 4.979 4.979 4.622 4.800 15,857 +0.00(+0.00%)
Jun 06, 2017 4.978 4.978 4.507 4.800 3,803 -0.10(-2.12%)
Jun 05, 2017 4.680 4.993 4.562 4.904 23,173 +0.23(+4.81%)
Jun 02, 2017 4.488 4.770 4.262 4.679 30,517 +0.30(+6.82%)
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.