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

Moleculin Biotech CS (NQ: MBRX )

5.020 -0.130 (-2.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2017 4.680 4.680 4.260 4.557 15,588 -0.12(-2.63%)
May 30, 2017 4.920 5.220 4.500 4.680 29,891 -0.24(-4.88%)
May 26, 2017 5.340 5.340 4.799 4.920 23,717 -0.42(-7.87%)
May 25, 2017 5.820 6.360 5.040 5.340 158,052 -0.29(-5.22%)
May 24, 2017 5.220 5.820 5.220 5.634 98,277 +0.42(+8.08%)
May 23, 2017 4.860 5.220 4.703 5.213 84,944 +0.59(+12.80%)
May 22, 2017 4.679 4.740 4.500 4.621 11,460 +0.00(+0.03%)
May 19, 2017 4.619 4.680 4.238 4.620 8,928 +0.09(+1.99%)
May 18, 2017 4.440 4.587 4.320 4.530 6,800 +0.12(+2.72%)
May 17, 2017 4.590 4.740 4.320 4.410 26,746 -0.22(-4.67%)
May 16, 2017 4.874 4.874 4.590 4.626 11,896 -0.29(-5.98%)
May 15, 2017 4.680 5.040 4.680 4.920 13,845 +0.06(+1.23%)
May 12, 2017 4.861 4.861 4.802 4.860 7,522 -0.05(-0.98%)
May 11, 2017 4.680 4.980 4.680 4.908 15,690 +0.12(+2.51%)
May 10, 2017 4.895 4.895 4.621 4.788 24,245 -0.07(-1.48%)
May 09, 2017 4.984 4.988 4.740 4.860 9,317 -0.00(-0.01%)
May 08, 2017 4.920 5.032 4.800 4.861 7,998 +0.06(+1.25%)
May 05, 2017 4.773 4.920 4.753 4.801 13,137 -0.06(-1.22%)
May 04, 2017 5.101 5.340 4.800 4.860 62,223 -0.24(-4.71%)
May 03, 2017 5.220 5.313 5.041 5.100 12,169 -0.13(-2.41%)
May 02, 2017 5.242 5.340 5.163 5.226 9,035 -0.11(-2.13%)
May 01, 2017 5.460 5.460 5.100 5.340 11,689 -0.12(-2.20%)
Apr 28, 2017 5.520 5.692 5.400 5.460 20,910 -0.12(-2.15%)
Apr 27, 2017 5.550 5.700 5.161 5.580 66,631 +0.31(+5.96%)
Apr 26, 2017 5.160 5.334 5.101 5.266 8,510 +0.05(+0.87%)
Apr 25, 2017 5.130 5.339 5.100 5.221 28,662 -0.03(-0.56%)
Apr 24, 2017 5.363 5.519 5.040 5.250 36,329 -0.03(-0.57%)
Apr 21, 2017 5.460 5.700 5.280 5.280 88,347 -0.18(-3.30%)
Apr 20, 2017 5.265 5.640 5.161 5.460 77,791 +0.30(+5.81%)
Apr 19, 2017 5.160 5.186 5.100 5.160 17,112 +0.00(+0.00%)
Apr 18, 2017 5.160 5.580 5.100 5.160 25,646 -0.06(-1.13%)
Apr 17, 2017 5.100 5.219 4.980 5.219 16,712 -0.04(-0.70%)
Apr 13, 2017 5.699 5.699 5.044 5.255 28,198 -0.02(-0.45%)
Apr 12, 2017 5.220 5.694 4.925 5.279 21,765 +0.12(+2.31%)
Apr 11, 2017 4.920 5.520 4.800 5.160 60,970 +0.30(+6.17%)
Apr 10, 2017 5.040 5.280 4.839 4.860 28,829 -0.18(-3.57%)
Apr 07, 2017 5.088 5.700 4.860 5.040 58,897 -0.06(-1.18%)
Apr 06, 2017 5.760 5.760 5.070 5.100 166,088 -0.78(-13.27%)
Apr 05, 2017 6.180 6.180 5.700 5.880 73,044 -0.24(-3.92%)
Apr 04, 2017 6.540 6.540 6.000 6.120 53,374 -0.30(-4.67%)
Apr 03, 2017 6.420 6.720 5.940 6.420 183,408 -0.60(-8.55%)
Mar 31, 2017 6.420 7.080 6.300 7.020 95,756 +0.54(+8.33%)
Mar 30, 2017 6.540 6.660 6.480 6.480 63,402 -0.18(-2.71%)
Mar 29, 2017 6.720 6.840 6.420 6.661 56,540 -0.06(-0.88%)
Mar 28, 2017 6.600 6.720 6.300 6.720 112,852 +0.18(+2.75%)
Mar 27, 2017 6.600 6.720 6.360 6.540 126,526 -0.24(-3.54%)
Mar 24, 2017 6.720 6.960 6.420 6.780 215,780 +0.12(+1.81%)
Mar 23, 2017 7.740 7.800 6.540 6.659 644,292 -1.32(-16.55%)
Mar 22, 2017 7.380 9.060 6.900 7.980 4,092,534 +1.56(+24.30%)
Mar 21, 2017 6.840 7.260 6.360 6.420 201,719 -0.60(-8.55%)
Mar 20, 2017 6.240 7.080 6.120 7.020 224,655 +0.90(+14.71%)
Mar 17, 2017 6.480 6.480 6.120 6.120 26,505 -0.30(-4.67%)
Mar 16, 2017 6.480 6.644 6.120 6.420 40,992 +0.00(+0.00%)
Mar 15, 2017 6.720 6.749 6.360 6.420 45,464 -0.36(-5.31%)
Mar 14, 2017 6.900 7.080 6.600 6.780 52,540 -0.12(-1.74%)
Mar 13, 2017 6.960 7.200 6.840 6.900 52,740 +0.00(+0.00%)
Mar 10, 2017 6.840 7.080 6.720 6.900 41,668 +0.06(+0.88%)
Mar 09, 2017 6.900 7.080 6.600 6.840 33,577 +0.00(+0.00%)
Mar 08, 2017 7.440 7.740 6.540 6.840 113,498 -0.54(-7.32%)
Mar 07, 2017 6.360 7.500 6.300 7.380 398,215 +1.02(+16.04%)
Mar 06, 2017 6.420 6.900 6.360 6.360 26,855 -0.12(-1.85%)
Mar 03, 2017 6.600 6.661 6.300 6.480 23,331 -0.18(-2.70%)
Mar 02, 2017 6.780 6.780 6.366 6.660 25,294 -0.18(-2.63%)
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.