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 (%)
Jan 31, 2020 5.280 5.374 5.100 5.219 51,916 -0.06(-1.15%)
Jan 30, 2020 5.160 5.400 5.160 5.280 19,083 +0.10(+1.85%)
Jan 29, 2020 5.370 5.440 5.102 5.184 44,614 -0.16(-2.92%)
Jan 28, 2020 5.407 5.610 5.280 5.340 30,557 -0.07(-1.35%)
Jan 27, 2020 5.460 5.640 5.358 5.413 24,947 -0.23(-4.02%)
Jan 24, 2020 5.700 5.700 5.400 5.640 41,866 +0.12(+2.17%)
Jan 23, 2020 5.460 5.580 5.460 5.520 23,007 +0.04(+0.68%)
Jan 22, 2020 5.700 5.700 5.400 5.483 56,866 -0.12(-2.11%)
Jan 21, 2020 5.550 5.640 5.401 5.601 60,625 -0.16(-2.70%)
Jan 17, 2020 5.820 5.820 5.616 5.756 30,016 +0.06(+0.99%)
Jan 16, 2020 5.730 5.820 5.640 5.700 29,097 -0.03(-0.52%)
Jan 15, 2020 5.820 5.820 5.674 5.730 19,782 +0.08(+1.35%)
Jan 14, 2020 5.700 5.701 5.581 5.654 18,115 -0.00(-0.07%)
Jan 13, 2020 5.580 5.760 5.461 5.658 30,171 +0.05(+0.91%)
Jan 10, 2020 5.760 5.820 5.418 5.607 39,533 -0.09(-1.63%)
Jan 09, 2020 5.580 5.729 5.522 5.700 40,637 +0.12(+2.15%)
Jan 08, 2020 5.400 5.639 5.400 5.580 30,313 +0.06(+1.09%)
Jan 07, 2020 5.460 5.604 5.431 5.520 24,662 +0.12(+2.19%)
Jan 06, 2020 5.605 5.605 5.401 5.402 20,118 -0.12(-2.25%)
Jan 03, 2020 5.640 5.700 5.464 5.526 16,350 +0.00(+0.08%)
Jan 02, 2020 5.460 5.700 5.400 5.522 32,511 +0.03(+0.57%)
Dec 31, 2019 5.788 5.820 5.100 5.491 199,733 -0.33(-5.66%)
Dec 30, 2019 6.060 6.060 5.640 5.820 89,332 -0.04(-0.60%)
Dec 27, 2019 6.000 6.060 5.790 5.855 44,350 -0.14(-2.41%)
Dec 26, 2019 6.000 6.120 6.000 6.000 26,012 +0.00(+0.00%)
Dec 24, 2019 5.880 6.180 5.880 6.000 45,683 +0.15(+2.59%)
Dec 23, 2019 6.180 6.180 5.528 5.849 76,380 -0.21(-3.49%)
Dec 20, 2019 5.820 6.120 5.760 6.060 47,533 +0.12(+2.02%)
Dec 19, 2019 6.120 6.120 5.760 5.940 76,488 +0.20(+3.55%)
Dec 18, 2019 5.940 5.941 5.727 5.737 64,395 -0.26(-4.39%)
Dec 17, 2019 6.180 6.180 5.700 6.000 74,734 -0.06(-0.99%)
Dec 16, 2019 6.060 6.120 6.000 6.060 47,855 -0.06(-0.98%)
Dec 13, 2019 6.060 6.180 6.060 6.120 21,916 +0.06(+0.99%)
Dec 12, 2019 6.060 6.120 6.060 6.060 34,396 +0.00(+0.00%)
Dec 11, 2019 6.180 6.180 6.060 6.060 31,845 -0.06(-0.98%)
Dec 10, 2019 6.180 6.240 6.060 6.120 28,253 -0.12(-1.92%)
Dec 09, 2019 6.180 6.240 6.120 6.240 27,148 +0.12(+1.96%)
Dec 06, 2019 6.180 6.240 6.060 6.120 24,916 +0.00(+0.00%)
Dec 05, 2019 6.360 6.360 6.060 6.120 48,785 -0.18(-2.86%)
Dec 04, 2019 6.360 6.480 6.120 6.300 152,016 +0.12(+1.94%)
Dec 03, 2019 6.180 6.300 6.120 6.180 33,998 +0.00(+0.00%)
Dec 02, 2019 6.060 6.240 6.060 6.180 21,296 +0.12(+1.98%)
Nov 29, 2019 6.180 6.180 6.060 6.060 18,150 -0.12(-1.94%)
Nov 27, 2019 6.120 6.240 6.120 6.180 40,350 +0.00(+0.00%)
Nov 26, 2019 6.480 6.480 6.120 6.180 26,321 -0.06(-0.96%)
Nov 25, 2019 6.360 6.600 6.240 6.240 44,093 -0.18(-2.80%)
Nov 22, 2019 6.300 6.480 6.300 6.420 37,583 +0.00(+0.00%)
Nov 21, 2019 6.240 6.480 6.240 6.420 11,387 +0.12(+1.90%)
Nov 20, 2019 6.300 6.600 6.240 6.300 29,581 -0.12(-1.87%)
Nov 19, 2019 6.540 6.600 6.300 6.420 80,267 +0.18(+2.88%)
Nov 18, 2019 6.300 6.300 6.120 6.240 29,901 -0.06(-0.95%)
Nov 15, 2019 6.180 6.300 6.120 6.300 25,566 +0.12(+1.94%)
Nov 14, 2019 6.600 6.600 6.180 6.180 27,865 -0.24(-3.74%)
Nov 13, 2019 6.300 6.480 6.180 6.420 27,173 +0.18(+2.88%)
Nov 12, 2019 6.720 6.720 6.180 6.240 65,890 -0.12(-1.89%)
Nov 11, 2019 6.360 6.480 6.240 6.360 20,326 -0.12(-1.85%)
Nov 08, 2019 6.540 6.540 6.240 6.480 37,200 +0.18(+2.86%)
Nov 07, 2019 6.420 6.600 6.300 6.300 30,680 -0.06(-0.94%)
Nov 06, 2019 6.420 6.600 6.360 6.360 20,046 -0.12(-1.85%)
Nov 05, 2019 6.480 6.600 6.360 6.480 19,945 +0.00(+0.00%)
Nov 04, 2019 6.600 6.660 6.420 6.480 14,513 -0.06(-0.92%)
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.