Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moleculin Biotech CS (NQ: MBRX )

5.010 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
May 31, 2023 0.6114 0.6475 0.5995 0.6335 73,561 +0.01(+1.59%)
May 30, 2023 0.5800 0.6457 0.5631 0.6236 118,953 +0.04(+7.72%)
May 26, 2023 0.6200 0.6299 0.5604 0.5789 262,386 -0.05(-7.24%)
May 25, 2023 0.6400 0.6580 0.6241 0.6241 67,095 -0.03(-4.67%)
May 24, 2023 0.6500 0.6685 0.6251 0.6547 151,270 +0.01(+2.30%)
May 23, 2023 0.6200 0.6499 0.6101 0.6400 124,392 +0.02(+3.23%)
May 22, 2023 0.6300 0.6756 0.6000 0.6200 334,096 -0.01(-1.20%)
May 19, 2023 0.6300 0.6300 0.6050 0.6275 89,386 -0.01(-1.54%)
May 18, 2023 0.6350 0.6374 0.6073 0.6373 101,895 -0.00(-0.03%)
May 17, 2023 0.6000 0.6498 0.6000 0.6375 235,607 +0.03(+4.34%)
May 16, 2023 0.6250 0.6602 0.5904 0.6110 263,299 -0.01(-0.84%)
May 15, 2023 0.6473 0.6675 0.6050 0.6162 425,311 -0.05(-7.66%)
May 12, 2023 0.7500 0.7800 0.5800 0.6673 375,524 -0.08(-11.26%)
May 11, 2023 0.7644 0.7849 0.7520 0.7520 60,557 -0.03(-3.59%)
May 10, 2023 0.8000 0.8000 0.7695 0.7800 56,363 -0.00(-0.51%)
May 09, 2023 0.8000 0.8000 0.7600 0.7840 42,926 -0.01(-1.61%)
May 08, 2023 0.8050 0.8050 0.7801 0.7968 44,482 -0.00(-0.39%)
May 05, 2023 0.7800 0.8168 0.7649 0.7999 48,593 +0.02(+2.55%)
May 04, 2023 0.7800 0.7800 0.7600 0.7800 32,428 +0.02(+1.96%)
May 03, 2023 0.8100 0.8100 0.7601 0.7650 73,194 -0.04(-4.38%)
May 02, 2023 0.7600 0.8200 0.7600 0.8000 175,917 +0.04(+4.58%)
May 01, 2023 0.7600 0.7899 0.7500 0.7650 90,042 +0.02(+2.37%)
Apr 28, 2023 0.6900 0.7500 0.6811 0.7473 106,541 +0.06(+8.75%)
Apr 27, 2023 0.7000 0.7000 0.6723 0.6872 82,323 -0.01(-1.26%)
Apr 26, 2023 0.7200 0.7461 0.6500 0.6960 256,509 -0.04(-4.92%)
Apr 25, 2023 0.7500 0.7660 0.7115 0.7320 127,112 -0.02(-2.40%)
Apr 24, 2023 0.7800 0.7979 0.7300 0.7500 282,228 -0.03(-4.21%)
Apr 21, 2023 0.7940 0.7979 0.7500 0.7830 268,695 -0.00(-0.01%)
Apr 20, 2023 0.7999 0.8390 0.7511 0.7831 309,501 -0.02(-2.11%)
Apr 19, 2023 0.8700 0.9010 0.7200 0.8000 1,009,655 -0.06(-6.65%)
Apr 18, 2023 0.9500 1.650 0.8313 0.8570 8,456,703 -0.08(-8.34%)
Apr 17, 2023 0.9200 0.9400 0.8903 0.9350 102,888 +0.03(+2.75%)
Apr 14, 2023 0.9100 0.9303 0.8901 0.9100 28,878 -0.02(-2.17%)
Apr 13, 2023 0.8800 0.9349 0.8800 0.9302 36,417 +0.02(+2.46%)
Apr 12, 2023 0.9100 0.9200 0.8600 0.9079 68,593 +0.01(+0.88%)
Apr 11, 2023 0.9200 0.9399 0.9000 0.9000 13,433 -0.02(-2.04%)
Apr 10, 2023 0.9000 0.9400 0.9000 0.9187 22,979 -0.00(-0.14%)
Apr 06, 2023 0.9300 0.9393 0.9030 0.9200 25,468 +0.02(+1.93%)
Apr 05, 2023 0.9200 0.9400 0.8739 0.9026 51,054 -0.03(-2.76%)
Apr 04, 2023 0.9300 0.9600 0.8800 0.9282 146,345 -0.02(-2.29%)
Apr 03, 2023 0.9300 0.9600 0.9300 0.9500 37,996 -0.01(-1.04%)
Mar 31, 2023 0.9400 0.9600 0.9350 0.9600 31,859 +0.02(+2.13%)
Mar 30, 2023 0.9030 0.9500 0.8900 0.9400 73,267 +0.04(+4.10%)
Mar 29, 2023 0.9400 0.9530 0.9026 0.9030 90,961 -0.05(-4.92%)
Mar 28, 2023 0.9400 0.9920 0.9200 0.9497 112,702 -0.01(-1.38%)
Mar 27, 2023 1.030 1.030 0.9300 0.9630 107,427 -0.05(-4.65%)
Mar 24, 2023 0.9700 1.015 0.9500 1.010 47,473 +0.07(+7.09%)
Mar 23, 2023 1.020 1.020 0.9300 0.9431 111,761 -0.09(-8.44%)
Mar 22, 2023 1.080 1.080 0.9800 1.030 82,501 +0.05(+5.10%)
Mar 21, 2023 0.9300 1.020 0.9343 0.9800 82,518 +0.04(+4.42%)
Mar 20, 2023 0.9506 0.9750 0.9300 0.9385 52,354 -0.04(-4.23%)
Mar 17, 2023 0.9500 1.020 0.9500 0.9800 80,130 -0.01(-1.01%)
Mar 16, 2023 0.9700 1.000 0.9525 0.9900 18,234 +0.04(+4.21%)
Mar 15, 2023 0.9400 1.018 0.9400 0.9500 58,505 -0.02(-2.08%)
Mar 14, 2023 0.9800 1.010 0.9700 0.9702 67,635 -0.01(-0.51%)
Mar 13, 2023 1.000 1.020 0.9601 0.9752 120,441 -0.06(-6.23%)
Mar 10, 2023 1.160 1.160 1.000 1.040 245,447 -0.12(-10.34%)
Mar 09, 2023 1.230 1.255 1.150 1.160 428,487 -0.06(-4.92%)
Mar 08, 2023 1.180 1.230 1.180 1.220 15,226 +0.02(+1.67%)
Mar 07, 2023 1.200 1.229 1.200 1.200 28,707 -0.01(-0.83%)
Mar 06, 2023 1.200 1.210 1.200 1.210 30,657 +0.00(+0.00%)
Mar 03, 2023 1.180 1.211 1.171 1.210 20,492 +0.01(+0.83%)
Mar 02, 2023 1.240 1.240 1.200 1.200 120,379 +0.00(+0.00%)
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.