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 (%)
Feb 26, 2021 4.350 4.380 4.020 4.230 1,047,600 -0.12(-2.76%)
Feb 25, 2021 4.530 4.580 4.250 4.350 1,240,816 -0.21(-4.61%)
Feb 24, 2021 4.680 4.690 4.550 4.560 1,014,893 -0.08(-1.72%)
Feb 23, 2021 4.640 4.710 4.100 4.640 2,715,556 -0.28(-5.69%)
Feb 22, 2021 4.890 4.970 4.810 4.920 859,343 -0.01(-0.20%)
Feb 19, 2021 4.890 5.030 4.870 4.930 890,600 +0.06(+1.23%)
Feb 18, 2021 4.970 5.020 4.800 4.870 1,588,799 -0.16(-3.18%)
Feb 17, 2021 5.290 5.300 4.910 5.030 1,798,921 -0.23(-4.37%)
Feb 16, 2021 5.390 5.450 5.220 5.260 1,761,397 +0.01(+0.19%)
Feb 12, 2021 5.390 5.400 5.170 5.250 1,431,500 -0.11(-2.05%)
Feb 11, 2021 5.540 5.590 5.070 5.360 2,675,022 -0.14(-2.55%)
Feb 10, 2021 5.500 5.740 5.190 5.500 7,018,124 +0.38(+7.42%)
Feb 09, 2021 4.970 5.180 4.760 5.120 5,212,658 +0.21(+4.28%)
Feb 08, 2021 4.850 4.920 4.710 4.910 5,119,767 +0.11(+2.29%)
Feb 05, 2021 4.970 4.980 4.760 4.800 9,581,500 +0.04(+0.84%)
Feb 04, 2021 4.890 4.900 4.750 4.760 6,501,035 +0.08(+1.71%)
Feb 03, 2021 4.980 4.990 4.600 4.680 17,737,204 -1.71(-26.76%)
Feb 02, 2021 7.410 8.780 6.030 6.390 54,090,556 +1.69(+35.96%)
Feb 01, 2021 4.630 4.920 4.350 4.700 1,149,247 -0.27(-5.45%)
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%)
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.