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

Moleculin Biotech CS (NQ: MBRX )

4.524 +0.244 (+5.69%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 1.670 1.870 1.663 1.860 1,319,864 +0.18(+10.71%)
Dec 30, 2021 1.670 1.740 1.670 1.680 441,910 +0.04(+2.44%)
Dec 29, 2021 1.790 1.800 1.640 1.640 605,317 -0.13(-7.34%)
Dec 28, 2021 1.880 1.880 1.760 1.770 470,601 -0.08(-4.32%)
Dec 27, 2021 2.050 2.050 1.810 1.850 847,795 -0.18(-8.87%)
Dec 23, 2021 2.050 2.075 2.005 2.030 232,997 -0.01(-0.49%)
Dec 22, 2021 2.080 2.120 2.040 2.040 154,626 -0.06(-2.86%)
Dec 21, 2021 2.070 2.120 2.060 2.100 182,598 +0.02(+0.96%)
Dec 20, 2021 2.100 2.120 2.050 2.080 187,083 -0.06(-2.80%)
Dec 17, 2021 2.070 2.160 2.035 2.140 152,715 +0.07(+3.38%)
Dec 16, 2021 2.080 2.130 2.030 2.070 138,539 -0.01(-0.48%)
Dec 15, 2021 2.080 2.130 2.030 2.080 180,508 +0.02(+0.97%)
Dec 14, 2021 2.140 2.150 2.060 2.060 158,382 -0.11(-5.07%)
Dec 13, 2021 2.290 2.300 2.070 2.170 215,459 -0.16(-6.87%)
Dec 10, 2021 2.190 2.330 2.170 2.330 408,249 +0.16(+7.37%)
Dec 09, 2021 2.150 2.200 2.150 2.170 123,670 +0.02(+0.93%)
Dec 08, 2021 2.060 2.160 2.025 2.150 228,457 +0.09(+4.37%)
Dec 07, 2021 1.990 2.140 1.990 2.060 277,477 +0.04(+1.98%)
Dec 06, 2021 1.970 2.025 1.910 2.020 166,778 +0.05(+2.54%)
Dec 03, 2021 2.120 2.130 1.940 1.970 510,839 -0.12(-5.74%)
Dec 02, 2021 2.140 2.147 2.020 2.090 315,995 -0.10(-4.57%)
Dec 01, 2021 2.070 2.280 2.050 2.190 1,434,098 +0.12(+5.80%)
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%)
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.