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, 2020 3.532 3.659 3.240 3.658 97,165 +0.30(+8.86%)
Mar 30, 2020 3.828 3.828 3.300 3.360 257,460 -0.42(-11.04%)
Mar 27, 2020 3.780 3.875 3.540 3.777 132,633 +0.06(+1.53%)
Mar 26, 2020 4.200 4.229 3.660 3.720 273,630 -0.42(-10.14%)
Mar 25, 2020 3.840 4.500 3.660 4.140 679,543 +0.54(+15.00%)
Mar 24, 2020 3.360 3.720 3.240 3.600 255,655 +0.30(+9.09%)
Mar 23, 2020 3.420 3.600 3.180 3.300 288,207 -0.30(-8.33%)
Mar 20, 2020 4.500 4.500 3.360 3.600 868,366 -0.30(-7.69%)
Mar 19, 2020 4.800 4.860 3.300 3.900 2,452,824 +1.09(+38.56%)
Mar 18, 2020 2.820 3.540 2.520 2.815 419,040 -0.31(-9.79%)
Mar 17, 2020 3.960 4.620 2.640 3.120 2,550,209 +0.72(+30.00%)
Mar 16, 2020 1.920 2.640 1.920 2.400 95,546 -0.26(-9.73%)
Mar 13, 2020 2.880 3.180 2.460 2.659 95,083 -0.16(-5.72%)
Mar 12, 2020 3.000 3.000 2.640 2.820 87,060 -0.21(-6.95%)
Mar 11, 2020 3.329 3.480 3.031 3.031 75,050 -0.33(-9.80%)
Mar 10, 2020 3.780 3.900 3.060 3.360 94,302 -0.24(-6.67%)
Mar 09, 2020 3.720 3.720 3.420 3.600 101,100 -0.24(-6.25%)
Mar 06, 2020 3.900 4.050 3.806 3.840 50,283 -0.24(-5.88%)
Mar 05, 2020 4.200 4.200 3.938 4.080 38,043 -0.12(-2.86%)
Mar 04, 2020 4.080 4.259 3.990 4.200 58,731 +0.18(+4.48%)
Mar 03, 2020 4.080 4.080 3.900 4.020 37,567 -0.05(-1.19%)
Mar 02, 2020 4.080 4.197 3.900 4.069 60,864 +0.04(+1.10%)
Feb 28, 2020 3.752 4.140 3.604 4.024 99,483 +0.18(+4.80%)
Feb 27, 2020 4.080 4.200 3.660 3.840 165,243 -0.30(-7.25%)
Feb 26, 2020 4.200 4.380 4.020 4.140 75,863 +0.00(+0.00%)
Feb 25, 2020 4.500 4.560 4.020 4.140 140,532 -0.43(-9.45%)
Feb 24, 2020 4.560 4.739 4.440 4.572 102,054 -0.05(-1.04%)
Feb 21, 2020 4.680 4.710 4.620 4.620 66,166 -0.12(-2.53%)
Feb 20, 2020 4.740 4.800 4.560 4.740 177,654 +0.11(+2.27%)
Feb 19, 2020 4.800 4.800 4.620 4.635 105,054 -0.17(-3.44%)
Feb 18, 2020 4.680 4.860 4.500 4.800 263,491 +0.24(+5.26%)
Feb 14, 2020 4.320 4.560 4.320 4.560 136,033 +0.24(+5.56%)
Feb 13, 2020 4.440 4.440 4.320 4.320 52,764 -0.09(-2.05%)
Feb 12, 2020 4.518 4.560 4.380 4.411 61,070 -0.11(-2.38%)
Feb 11, 2020 4.620 4.720 4.440 4.518 105,317 -0.01(-0.26%)
Feb 10, 2020 4.800 4.860 4.290 4.530 238,218 -0.32(-6.51%)
Feb 07, 2020 4.926 4.980 4.830 4.846 144,916 -0.16(-3.28%)
Feb 06, 2020 5.268 5.268 4.920 5.010 650,402 -1.29(-20.48%)
Feb 05, 2020 6.900 7.320 6.060 6.300 2,218,527 +1.02(+19.32%)
Feb 04, 2020 5.160 5.400 5.160 5.280 52,153 +0.12(+2.33%)
Feb 03, 2020 5.700 5.820 5.160 5.160 153,998 -0.06(-1.14%)
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%)
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.