Moleculin Biotech CS (NQ: MBRX )

6.020 +0.480 (+8.66%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.460 5.692 4.879 4.971 1,568,916 -0.85(-14.59%)
Jan 28, 2021 5.760 5.940 5.580 5.820 339,865 -0.06(-1.02%)
Jan 27, 2021 6.000 6.240 5.760 5.880 608,439 -0.36(-5.77%)
Jan 26, 2021 6.300 6.300 6.180 6.240 370,796 +0.00(+0.00%)
Jan 25, 2021 6.420 6.600 6.060 6.240 643,042 -0.12(-1.89%)
Jan 22, 2021 6.540 6.599 6.180 6.360 696,050 -0.06(-0.93%)
Jan 21, 2021 5.820 6.600 5.760 6.420 1,659,173 +0.66(+11.46%)
Jan 20, 2021 6.000 6.000 5.700 5.760 315,198 -0.36(-5.88%)
Jan 19, 2021 5.760 6.180 5.760 6.120 313,446 +0.30(+5.15%)
Jan 15, 2021 5.880 6.000 5.700 5.820 255,633 -0.24(-3.96%)
Jan 14, 2021 5.880 6.120 5.820 6.060 334,746 +0.18(+3.06%)
Jan 13, 2021 5.760 6.060 5.700 5.880 245,416 +0.12(+2.08%)
Jan 12, 2021 6.000 6.120 5.520 5.760 558,057 -0.36(-5.88%)
Jan 11, 2021 6.120 6.540 5.820 6.120 1,129,450 +0.48(+8.51%)
Jan 08, 2021 5.400 5.640 5.163 5.640 752,850 +0.34(+6.43%)
Jan 07, 2021 5.516 5.520 5.251 5.299 230,118 +0.02(+0.36%)
Jan 06, 2021 5.520 5.760 5.160 5.280 485,428 -0.06(-1.12%)
Jan 05, 2021 5.160 5.400 5.160 5.340 330,171 +0.24(+4.69%)
Jan 04, 2021 4.800 5.333 4.800 5.101 462,175 +0.32(+6.65%)
Dec 31, 2020 4.783 4.783 4.783 331,610 -0.20(-3.96%)
Dec 30, 2020 5.040 5.040 4.860 4.980 331,610 -0.07(-1.43%)
Dec 29, 2020 5.850 6.000 4.980 5.052 1,291,698 -0.35(-6.44%)
Dec 28, 2020 5.040 5.520 4.860 5.400 611,564 +0.18(+3.44%)
Dec 24, 2020 4.740 5.280 4.740 5.221 567,883 +0.40(+8.29%)
Dec 23, 2020 4.740 4.917 4.662 4.821 184,208 +0.08(+1.71%)
Dec 22, 2020 4.800 4.860 4.680 4.740 115,335 +0.02(+0.41%)
Dec 21, 2020 4.800 4.800 4.636 4.721 117,885 -0.02(-0.41%)
Dec 18, 2020 4.807 4.950 4.740 4.740 102,983 +0.00(+0.00%)
Dec 17, 2020 4.920 4.950 4.627 4.740 144,477 +0.06(+1.28%)
Dec 16, 2020 4.793 4.797 4.620 4.680 73,012 -0.07(-1.39%)
Dec 15, 2020 4.740 4.788 4.561 4.746 102,817 +0.13(+2.73%)
Dec 14, 2020 4.800 4.920 4.560 4.620 201,216 -0.24(-4.94%)
Dec 11, 2020 4.813 5.022 4.807 4.860 146,783 +0.00(+0.00%)
Dec 10, 2020 4.800 4.980 4.740 4.860 177,503 +0.06(+1.25%)
Dec 09, 2020 4.980 5.100 4.800 4.800 150,429 -0.14(-2.79%)
Dec 08, 2020 4.860 5.343 4.740 4.938 439,394 +0.02(+0.37%)
Dec 07, 2020 5.040 5.106 4.824 4.920 239,612 -0.17(-3.30%)
Dec 04, 2020 5.046 5.156 4.981 5.088 133,866 +0.05(+0.94%)
Dec 03, 2020 5.200 5.200 4.864 5.041 261,441 -0.01(-0.15%)
Dec 02, 2020 5.590 5.700 5.002 5.048 801,931 -0.89(-15.01%)
Dec 01, 2020 6.600 7.320 5.520 5.940 8,485,897 +1.26(+26.92%)
Nov 30, 2020 4.620 4.680 4.440 4.680 99,744 +0.04(+0.78%)
Nov 27, 2020 4.680 4.680 4.500 4.644 88,850 -0.02(-0.51%)
Nov 25, 2020 4.650 4.673 4.551 4.668 79,516 +0.02(+0.39%)
Nov 24, 2020 4.619 4.692 4.516 4.650 96,372 -0.09(-1.90%)
Nov 23, 2020 4.860 4.980 4.560 4.740 153,220 -0.23(-4.66%)
Nov 20, 2020 5.100 5.100 4.831 4.972 96,050 -0.07(-1.35%)
Nov 19, 2020 4.800 5.094 4.623 5.039 168,959 +0.42(+9.08%)
Nov 18, 2020 4.800 4.920 4.560 4.620 104,253 -0.13(-2.70%)
Nov 17, 2020 4.500 4.885 4.266 4.748 201,323 +0.37(+8.37%)
Nov 16, 2020 4.500 4.500 4.260 4.382 73,865 -0.23(-5.03%)
Nov 13, 2020 4.320 4.620 4.212 4.614 109,416 +0.35(+8.31%)
Nov 12, 2020 4.260 4.320 4.260 4.260 18,542 -0.03(-0.69%)
Nov 11, 2020 4.366 4.376 4.200 4.289 62,413 -0.09(-2.07%)
Nov 10, 2020 4.260 4.380 4.140 4.380 39,286 +0.18(+4.29%)
Nov 09, 2020 4.320 4.380 4.140 4.200 48,942 +0.02(+0.56%)
Nov 06, 2020 4.140 4.320 4.080 4.177 89,133 -0.08(-1.86%)
Nov 05, 2020 4.440 4.490 4.140 4.256 61,484 -0.12(-2.84%)
Nov 04, 2020 4.260 4.380 4.200 4.380 40,020 +0.14(+3.33%)
Nov 03, 2020 4.050 4.260 4.050 4.239 27,172 +0.16(+3.90%)
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.