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 29, 2019 5.400 5.400 4.799 4.860 145,066 -0.24(-4.71%)
Mar 28, 2019 5.100 5.520 5.100 5.100 138,866 +0.12(+2.41%)
Mar 27, 2019 5.340 5.340 4.920 4.980 736,223 -2.22(-30.83%)
Mar 26, 2019 8.580 8.880 7.020 7.200 390,300 -0.48(-6.25%)
Mar 25, 2019 7.980 7.980 7.620 7.680 8,529 -0.24(-3.03%)
Mar 22, 2019 7.980 8.100 7.740 7.920 11,266 -0.06(-0.75%)
Mar 21, 2019 7.740 8.280 7.740 7.980 17,886 +0.01(+0.08%)
Mar 20, 2019 7.680 7.980 7.500 7.974 22,602 +0.35(+4.65%)
Mar 19, 2019 7.620 7.800 7.440 7.620 26,328 +0.12(+1.60%)
Mar 18, 2019 7.620 7.620 7.440 7.500 11,555 -0.12(-1.57%)
Mar 15, 2019 7.320 7.800 7.320 7.620 29,483 +0.30(+4.10%)
Mar 14, 2019 7.620 7.680 7.320 7.320 37,622 -0.12(-1.61%)
Mar 13, 2019 7.860 7.860 7.380 7.440 102,607 +0.06(+0.81%)
Mar 12, 2019 7.440 7.740 7.140 7.380 17,660 +0.00(+0.00%)
Mar 11, 2019 7.440 7.800 7.080 7.380 28,632 +0.00(+0.00%)
Mar 08, 2019 7.500 7.680 7.200 7.380 11,600 -0.12(-1.60%)
Mar 07, 2019 7.680 7.800 7.500 7.500 8,666 +0.00(+0.00%)
Mar 06, 2019 7.800 7.920 7.380 7.500 25,376 -0.36(-4.58%)
Mar 05, 2019 7.920 8.280 7.680 7.860 9,082 -0.06(-0.76%)
Mar 04, 2019 7.740 8.040 7.740 7.920 9,505 +0.18(+2.33%)
Mar 01, 2019 7.860 8.100 7.500 7.740 16,583 -0.24(-3.01%)
Feb 28, 2019 8.100 8.280 7.860 7.980 9,167 -0.12(-1.48%)
Feb 27, 2019 7.920 8.280 7.920 8.100 8,019 +0.24(+3.05%)
Feb 26, 2019 8.340 8.400 7.740 7.860 37,519 -0.54(-6.43%)
Feb 25, 2019 8.340 8.400 8.220 8.400 13,075 +0.12(+1.45%)
Feb 22, 2019 8.160 8.340 7.980 8.280 15,166 +0.06(+0.73%)
Feb 21, 2019 7.860 8.400 7.860 8.220 13,831 +0.24(+3.01%)
Feb 20, 2019 8.400 8.400 7.680 7.980 43,243 +0.12(+1.53%)
Feb 19, 2019 8.760 9.000 7.800 7.860 60,156 -0.96(-10.88%)
Feb 15, 2019 8.820 9.060 8.700 8.820 18,350 +0.00(+0.00%)
Feb 14, 2019 8.940 9.120 8.700 8.820 17,290 -0.12(-1.34%)
Feb 13, 2019 9.120 9.240 8.760 8.940 25,107 -0.18(-1.97%)
Feb 12, 2019 9.060 9.120 8.820 9.120 16,366 +0.24(+2.70%)
Feb 11, 2019 9.060 9.060 8.760 8.880 17,108 +0.00(+0.00%)
Feb 08, 2019 9.060 9.240 8.760 8.880 29,450 -0.12(-1.33%)
Feb 07, 2019 9.600 9.600 8.700 9.000 73,197 -0.12(-1.32%)
Feb 06, 2019 9.060 9.468 9.000 9.120 42,338 -0.42(-4.40%)
Feb 05, 2019 9.540 10.38 9.120 9.540 416,794 +0.66(+7.43%)
Feb 04, 2019 8.520 9.000 8.100 8.880 40,550 +0.42(+4.96%)
Feb 01, 2019 8.040 8.460 7.980 8.460 26,483 +0.42(+5.22%)
Jan 31, 2019 8.220 8.520 8.040 8.040 6,551 -0.18(-2.19%)
Jan 30, 2019 8.280 8.460 7.920 8.220 4,877 -0.12(-1.44%)
Jan 29, 2019 8.400 8.519 8.040 8.340 7,501 +0.00(+0.00%)
Jan 28, 2019 8.340 8.400 8.220 8.340 7,386 +0.06(+0.72%)
Jan 25, 2019 8.520 8.520 8.040 8.280 7,100 +0.00(+0.00%)
Jan 24, 2019 8.340 8.340 7.851 8.280 7,694 +0.30(+3.76%)
Jan 23, 2019 8.160 8.760 7.800 7.980 16,622 -0.18(-2.21%)
Jan 22, 2019 8.340 8.580 7.980 8.160 14,115 -0.36(-4.23%)
Jan 18, 2019 8.340 8.520 8.220 8.520 9,483 +0.30(+3.65%)
Jan 17, 2019 8.340 8.580 8.160 8.220 10,170 -0.12(-1.44%)
Jan 16, 2019 8.340 8.580 8.220 8.340 11,019 -0.18(-2.11%)
Jan 15, 2019 8.340 8.520 8.160 8.520 11,457 +0.30(+3.65%)
Jan 14, 2019 8.220 8.700 8.220 8.220 10,627 -0.06(-0.72%)
Jan 11, 2019 8.520 8.820 8.280 8.280 15,166 -0.36(-4.17%)
Jan 10, 2019 8.460 8.640 8.100 8.640 22,349 +0.18(+2.13%)
Jan 09, 2019 8.100 8.760 8.100 8.460 30,153 +0.36(+4.44%)
Jan 08, 2019 7.980 8.160 7.860 8.100 19,772 +0.30(+3.85%)
Jan 07, 2019 7.500 7.980 7.500 7.800 23,510 +0.42(+5.69%)
Jan 04, 2019 6.840 8.100 6.720 7.380 59,600 +0.54(+7.89%)
Jan 03, 2019 6.960 7.080 6.480 6.840 24,796 +0.12(+1.79%)
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.