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 (%)
Sep 30, 2022 1.090 1.150 1.040 1.060 112,637 -0.06(-5.36%)
Sep 29, 2022 1.200 1.200 1.110 1.120 54,897 -0.03(-2.61%)
Sep 28, 2022 1.130 1.190 1.115 1.150 43,387 +0.02(+1.77%)
Sep 27, 2022 1.150 1.190 0.9281 1.130 222,544 -0.03(-2.59%)
Sep 26, 2022 1.170 1.210 1.150 1.160 46,160 +0.01(+0.87%)
Sep 23, 2022 1.140 1.220 1.070 1.150 107,773 -0.03(-2.54%)
Sep 22, 2022 1.210 1.210 1.130 1.180 22,777 +0.01(+0.85%)
Sep 21, 2022 1.180 1.260 1.130 1.170 199,586 -0.07(-5.65%)
Sep 20, 2022 1.280 1.323 1.120 1.240 725,568 -0.06(-4.62%)
Sep 19, 2022 1.300 1.370 1.260 1.300 122,227 -0.01(-0.76%)
Sep 16, 2022 1.430 1.430 1.280 1.310 238,438 -0.11(-7.75%)
Sep 15, 2022 1.380 1.458 1.380 1.420 52,727 +0.00(+0.00%)
Sep 14, 2022 1.420 1.520 1.390 1.420 80,374 -0.02(-1.39%)
Sep 13, 2022 1.450 1.490 1.400 1.440 90,232 -0.03(-2.04%)
Sep 12, 2022 1.455 1.510 1.441 1.470 72,115 +0.03(+2.08%)
Sep 09, 2022 1.440 1.500 1.414 1.440 100,414 -0.01(-0.69%)
Sep 08, 2022 1.400 1.500 1.400 1.450 76,972 +0.03(+2.11%)
Sep 07, 2022 1.350 1.470 1.340 1.420 125,519 +0.04(+2.90%)
Sep 06, 2022 1.430 1.454 1.340 1.380 351,767 -0.05(-3.50%)
Sep 02, 2022 1.460 1.480 1.370 1.430 135,000 +0.00(+0.00%)
Sep 01, 2022 1.490 1.540 1.430 1.430 51,362 -0.05(-3.38%)
Aug 31, 2022 1.450 1.520 1.430 1.480 40,214 +0.01(+0.68%)
Aug 30, 2022 1.530 1.530 1.420 1.470 84,267 -0.01(-0.68%)
Aug 29, 2022 1.440 1.700 1.440 1.480 828,347 +0.01(+0.68%)
Aug 26, 2022 1.430 1.470 1.405 1.470 56,379 +0.06(+4.26%)
Aug 25, 2022 1.520 1.570 1.250 1.410 355,437 -0.16(-10.19%)
Aug 24, 2022 1.560 1.580 1.540 1.570 27,395 +0.04(+2.62%)
Aug 23, 2022 1.510 1.570 1.510 1.530 27,581 -0.01(-0.66%)
Aug 22, 2022 1.670 1.756 1.510 1.540 105,329 -0.14(-8.33%)
Aug 19, 2022 1.770 1.780 1.680 1.680 33,620 -0.08(-4.55%)
Aug 18, 2022 1.750 1.790 1.750 1.760 19,299 -0.01(-0.56%)
Aug 17, 2022 1.720 1.810 1.720 1.770 51,389 +0.00(+0.00%)
Aug 16, 2022 1.810 1.820 1.730 1.770 68,853 -0.03(-1.67%)
Aug 15, 2022 1.640 1.850 1.640 1.800 200,681 +0.18(+11.11%)
Aug 12, 2022 1.620 1.650 1.620 1.620 48,658 -0.01(-0.61%)
Aug 11, 2022 1.710 1.750 1.570 1.630 203,255 -0.08(-4.68%)
Aug 10, 2022 1.710 1.780 1.700 1.710 33,180 +0.03(+1.79%)
Aug 09, 2022 1.760 1.790 1.680 1.680 31,888 -0.05(-2.89%)
Aug 08, 2022 1.670 1.778 1.670 1.730 64,831 +0.03(+1.76%)
Aug 05, 2022 1.700 1.734 1.670 1.700 41,154 -0.01(-0.58%)
Aug 04, 2022 1.610 1.730 1.610 1.710 47,340 +0.08(+4.91%)
Aug 03, 2022 1.660 1.680 1.630 1.630 26,961 +0.00(+0.00%)
Aug 02, 2022 1.680 1.690 1.610 1.630 80,921 -0.04(-2.40%)
Aug 01, 2022 1.650 1.690 1.650 1.670 13,789 -0.02(-1.18%)
Jul 29, 2022 1.720 1.730 1.670 1.690 40,408 -0.01(-0.59%)
Jul 28, 2022 1.640 1.710 1.640 1.700 27,860 +0.01(+0.59%)
Jul 27, 2022 1.730 1.730 1.630 1.690 35,139 -0.05(-2.87%)
Jul 26, 2022 1.660 1.770 1.660 1.740 42,163 +0.03(+1.75%)
Jul 25, 2022 1.840 1.870 1.710 1.710 76,197 -0.18(-9.52%)
Jul 22, 2022 1.900 1.900 1.840 1.890 47,661 -0.01(-0.53%)
Jul 21, 2022 1.900 1.910 1.860 1.900 23,005 +0.02(+1.06%)
Jul 20, 2022 1.940 1.940 1.850 1.880 53,640 +0.01(+0.53%)
Jul 19, 2022 1.730 1.900 1.720 1.870 213,846 +0.18(+10.65%)
Jul 18, 2022 1.720 1.750 1.690 1.690 76,784 +0.04(+2.20%)
Jul 15, 2022 1.730 1.730 1.628 1.654 16,869 -0.03(-1.56%)
Jul 14, 2022 1.750 1.750 1.610 1.680 43,199 -0.01(-0.60%)
Jul 13, 2022 1.620 1.730 1.620 1.690 26,483 +0.05(+3.05%)
Jul 12, 2022 1.650 1.690 1.630 1.640 23,783 -0.04(-2.38%)
Jul 11, 2022 1.750 1.750 1.660 1.680 14,113 -0.01(-0.59%)
Jul 08, 2022 1.590 1.750 1.590 1.690 43,632 +0.00(+0.00%)
Jul 07, 2022 1.630 1.700 1.605 1.690 23,182 +0.04(+2.42%)
Jul 06, 2022 1.550 1.710 1.520 1.650 69,143 +0.12(+7.84%)
Jul 05, 2022 1.410 1.550 1.410 1.530 46,835 +0.06(+4.08%)
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.