Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moleculin Biotech CS (NQ: MBRX )

4.650 +0.127 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 2.070 2.090 2.000 2.070 238,417 +0.00(+0.00%)
Nov 29, 2021 2.150 2.160 2.070 2.070 255,780 -0.08(-3.72%)
Nov 26, 2021 2.200 2.200 2.090 2.150 146,670 -0.05(-2.27%)
Nov 24, 2021 2.050 2.220 2.050 2.200 223,533 +0.15(+7.32%)
Nov 23, 2021 2.050 2.090 1.980 2.050 453,959 +0.00(+0.00%)
Nov 22, 2021 2.170 2.170 2.040 2.050 329,848 -0.15(-6.82%)
Nov 19, 2021 2.200 2.220 2.150 2.200 120,885 +0.03(+1.38%)
Nov 18, 2021 2.300 2.200 2.170 2.170 319,094 -0.12(-5.24%)
Nov 17, 2021 2.320 2.320 2.240 2.290 176,274 -0.02(-0.87%)
Nov 16, 2021 2.400 2.400 2.263 2.310 273,290 -0.07(-2.94%)
Nov 15, 2021 2.450 2.470 2.350 2.380 297,196 -0.09(-3.64%)
Nov 12, 2021 2.500 2.504 2.460 2.470 125,842 -0.07(-2.76%)
Nov 11, 2021 2.450 2.580 2.450 2.540 193,993 +0.07(+2.83%)
Nov 10, 2021 2.530 2.470 282,653 -0.07(-2.76%)
Nov 09, 2021 2.510 2.640 2.500 2.540 268,461 +0.01(+0.40%)
Nov 08, 2021 2.570 2.579 2.500 2.530 244,438 -0.05(-1.94%)
Nov 05, 2021 2.640 2.640 2.560 2.580 188,093 -0.03(-1.15%)
Nov 04, 2021 2.660 2.688 2.580 2.610 127,712 -0.03(-1.14%)
Nov 03, 2021 2.640 2.690 2.620 2.640 146,108 +0.02(+0.76%)
Nov 02, 2021 2.620 2.660 2.570 2.620 140,068 -0.01(-0.38%)
Nov 01, 2021 2.630 2.670 2.640 2.630 229,776 -0.01(-0.38%)
Oct 29, 2021 2.590 2.650 2.490 2.640 638,170 -0.05(-1.86%)
Oct 28, 2021 2.670 2.700 2.630 2.690 97,270 +0.03(+1.13%)
Oct 27, 2021 2.660 2.720 2.580 2.660 339,986 -0.02(-0.75%)
Oct 26, 2021 2.690 2.680 245,223 -0.03(-1.11%)
Oct 25, 2021 2.750 2.750 2.690 2.710 215,290 -0.04(-1.45%)
Oct 22, 2021 2.850 2.850 2.710 2.750 158,609 -0.08(-2.83%)
Oct 21, 2021 2.710 2.840 2.710 2.830 276,469 +0.13(+4.81%)
Oct 20, 2021 2.730 2.750 2.680 2.700 177,720 -0.04(-1.46%)
Oct 19, 2021 2.690 2.790 2.690 2.740 321,520 +0.06(+2.24%)
Oct 18, 2021 2.800 2.800 2.650 2.680 403,477 -0.03(-1.11%)
Oct 15, 2021 2.750 2.760 2.700 2.710 120,140 -0.05(-1.81%)
Oct 14, 2021 2.800 2.800 2.749 2.760 72,956 +0.00(+0.00%)
Oct 13, 2021 2.800 2.800 2.740 2.760 62,965 -0.01(-0.36%)
Oct 12, 2021 2.710 2.790 2.686 2.770 101,171 +0.08(+2.97%)
Oct 11, 2021 2.710 2.712 2.650 2.690 122,602 -0.02(-0.74%)
Oct 08, 2021 2.690 2.740 2.680 2.710 49,325 +0.00(+0.00%)
Oct 07, 2021 2.710 2.740 2.676 2.710 103,264 +0.02(+0.74%)
Oct 06, 2021 2.720 2.740 2.610 2.690 198,185 -0.06(-2.18%)
Oct 05, 2021 2.760 2.770 2.700 2.750 148,538 -0.03(-1.08%)
Oct 04, 2021 2.820 2.850 2.750 2.780 180,646 -0.02(-0.71%)
Oct 01, 2021 3.010 3.022 2.705 2.800 660,806 -0.20(-6.67%)
Sep 30, 2021 3.030 3.042 2.910 3.000 187,771 -0.03(-0.99%)
Sep 29, 2021 3.020 3.080 2.930 3.030 659,295 +0.11(+3.77%)
Sep 28, 2021 3.000 3.000 2.890 2.920 139,531 -0.11(-3.63%)
Sep 27, 2021 2.950 3.050 2.920 3.030 131,840 +0.07(+2.36%)
Sep 24, 2021 2.930 3.010 2.920 2.960 98,733 -0.01(-0.34%)
Sep 23, 2021 2.910 2.970 2.880 2.970 128,825 +0.04(+1.37%)
Sep 22, 2021 2.810 2.950 2.800 2.930 164,278 +0.13(+4.64%)
Sep 21, 2021 2.950 2.950 2.800 2.800 248,337 -0.12(-4.11%)
Sep 20, 2021 3.030 3.040 2.880 2.920 142,140 -0.19(-6.11%)
Sep 17, 2021 2.950 3.110 2.903 3.110 157,762 +0.16(+5.42%)
Sep 16, 2021 2.900 2.950 2.880 2.950 59,649 +0.04(+1.37%)
Sep 15, 2021 2.950 2.990 2.860 2.910 112,283 -0.02(-0.68%)
Sep 14, 2021 3.050 3.090 2.920 2.930 131,890 -0.12(-3.93%)
Sep 13, 2021 3.060 3.109 3.000 3.050 136,198 -0.01(-0.33%)
Sep 10, 2021 3.060 3.070 3.000 3.060 73,127 +0.00(+0.00%)
Sep 09, 2021 3.120 3.128 3.020 3.060 125,440 -0.04(-1.29%)
Sep 08, 2021 3.170 3.180 3.100 3.100 67,059 -0.09(-2.82%)
Sep 07, 2021 3.170 3.190 3.090 3.190 116,511 +0.02(+0.63%)
Sep 03, 2021 3.190 3.200 3.100 3.170 82,160 -0.01(-0.31%)
Sep 02, 2021 3.080 3.190 3.070 3.180 147,299 +0.09(+2.91%)
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.