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

Moleculin Biotech CS (NQ: MBRX )

4.700 -0.390 (-7.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Mar 01, 2017 6.900 7.260 6.720 6.840 57,775 +0.00(+0.00%)
Feb 28, 2017 7.140 7.200 6.481 6.840 38,204 -0.36(-5.00%)
Feb 27, 2017 6.180 7.260 6.000 7.200 93,334 +1.08(+17.65%)
Feb 24, 2017 6.240 6.300 5.700 6.120 76,012 -0.18(-2.86%)
Feb 23, 2017 6.720 6.720 6.180 6.300 37,346 -0.48(-7.08%)
Feb 22, 2017 6.720 6.900 6.600 6.780 45,194 +0.06(+0.89%)
Feb 21, 2017 6.900 7.007 6.600 6.720 52,031 -0.18(-2.61%)
Feb 17, 2017 6.900 6.900 6.900 0 -0.36(-4.96%)
Feb 16, 2017 7.920 8.100 6.780 7.260 149,575 -0.72(-9.02%)
Feb 15, 2017 7.260 8.340 7.146 7.980 299,705 +0.72(+9.92%)
Feb 14, 2017 7.200 7.440 7.020 7.260 69,655 +0.00(+0.00%)
Feb 13, 2017 7.140 7.440 7.080 7.260 31,569 +0.18(+2.54%)
Feb 10, 2017 7.500 7.500 6.960 7.080 83,762 +0.06(+0.85%)
Feb 09, 2017 7.740 7.740 6.900 7.020 350,686 -1.98(-22.00%)
Feb 08, 2017 11.10 11.40 9.000 9.000 52,163 -1.80(-16.67%)
Feb 07, 2017 12.00 14.22 10.50 10.80 96,225 -1.20(-10.00%)
Feb 06, 2017 13.49 13.49 11.70 12.00 26,861 -1.50(-11.11%)
Feb 03, 2017 15.00 15.00 12.96 13.50 16,092 -0.78(-5.46%)
Feb 02, 2017 15.00 15.60 13.20 14.28 56,110 +0.30(+2.15%)
Feb 01, 2017 10.50 17.10 9.900 13.98 197,463 +3.30(+30.90%)
Jan 31, 2017 11.34 11.34 10.08 10.68 10,283 -0.54(-4.81%)
Jan 30, 2017 12.18 12.18 10.56 11.22 8,933 -0.90(-7.43%)
Jan 27, 2017 11.88 12.30 11.41 12.12 6,233 +0.24(+2.02%)
Jan 26, 2017 11.82 12.60 11.27 11.88 15,868 -0.06(-0.48%)
Jan 25, 2017 12.18 13.02 10.38 11.94 17,613 -0.06(-0.53%)
Jan 24, 2017 13.08 13.38 12.00 12.00 13,410 -1.38(-10.31%)
Jan 23, 2017 13.56 13.56 13.02 13.38 1,915 +0.24(+1.83%)
Jan 20, 2017 13.14 13.99 13.05 13.14 1,731 -0.06(-0.45%)
Jan 19, 2017 13.28 13.92 12.90 13.20 10,685 +0.00(+0.00%)
Jan 18, 2017 14.40 14.40 13.02 13.20 4,079 -0.84(-5.98%)
Jan 17, 2017 13.98 14.53 12.60 14.04 12,997 +0.18(+1.30%)
Jan 13, 2017 13.86 13.86 13.86 0 -0.60(-4.15%)
Jan 12, 2017 14.58 15.06 13.68 14.46 3,787 -0.42(-2.82%)
Jan 11, 2017 15.78 16.20 13.56 14.88 17,106 -1.26(-7.81%)
Jan 10, 2017 12.60 16.20 12.54 16.14 36,599 +3.54(+28.10%)
Jan 09, 2017 12.78 13.13 12.48 12.60 2,621 -0.12(-0.94%)
Jan 06, 2017 13.26 13.26 12.24 12.72 5,344 -0.36(-2.75%)
Jan 05, 2017 12.24 13.20 12.24 13.08 11,292 +0.84(+6.86%)
Jan 04, 2017 12.45 12.60 12.18 12.24 5,856 -0.06(-0.49%)
Jan 03, 2017 13.38 13.50 12.06 12.30 12,390 -1.38(-10.09%)
Dec 30, 2016 13.68 13.68 13.68 0 +0.42(+3.17%)
Dec 29, 2016 14.10 15.57 12.00 13.26 20,777 -0.96(-6.75%)
Dec 28, 2016 16.80 16.80 13.39 14.22 41,321 -2.28(-13.82%)
Dec 27, 2016 11.70 21.63 11.58 16.50 586,551 +4.74(+40.31%)
Dec 23, 2016 11.76 11.76 11.76 0 +2.70(+29.80%)
Dec 22, 2016 8.476 10.11 8.476 9.060 7,763 +0.30(+3.42%)
Dec 21, 2016 8.773 9.000 8.448 8.760 6,231 +0.00(+0.00%)
Dec 20, 2016 9.600 9.600 8.760 8.760 6,238 -0.48(-5.19%)
Dec 19, 2016 8.940 9.600 8.940 9.240 17,732 -0.66(-6.67%)
Dec 16, 2016 11.44 11.44 9.840 9.900 9,163 -1.02(-9.34%)
Dec 15, 2016 10.68 11.34 9.799 10.92 7,090 +0.18(+1.68%)
Dec 14, 2016 11.04 12.11 10.44 10.74 11,616 -0.06(-0.56%)
Dec 13, 2016 11.52 12.00 10.09 10.80 29,761 -0.35(-3.17%)
Dec 12, 2016 12.84 13.26 10.32 11.15 15,581 -1.57(-12.32%)
Dec 09, 2016 14.10 14.10 12.72 12.72 7,582 -1.68(-11.67%)
Dec 08, 2016 14.40 15.96 14.40 14.40 13,533 -0.60(-4.00%)
Dec 07, 2016 14.62 15.00 14.40 15.00 7,161 +0.48(+3.31%)
Dec 06, 2016 15.06 15.41 14.52 14.52 6,694 -0.48(-3.20%)
Dec 05, 2016 16.08 16.80 15.00 15.00 8,795 -0.78(-4.94%)
Dec 02, 2016 16.50 16.80 15.72 15.78 6,113 -0.84(-5.05%)
Dec 01, 2016 16.68 16.98 16.20 16.62 6,123 +0.36(+2.21%)
Nov 30, 2016 16.68 16.68 16.20 16.26 1,244 -0.04(-0.24%)
Nov 29, 2016 16.62 17.16 16.20 16.30 4,507 -0.08(-0.50%)
Nov 28, 2016 17.88 18.00 16.20 16.38 5,813 -1.62(-9.00%)
Nov 25, 2016 17.04 18.30 16.50 18.00 3,803 +1.08(+6.38%)
Nov 23, 2016 16.92 16.92 16.92 0 -0.35(-2.03%)
Nov 22, 2016 17.94 18.12 17.10 17.27 4,232 -0.73(-4.05%)
Nov 21, 2016 17.58 18.00 17.40 18.00 5,930 +0.30(+1.69%)
Nov 18, 2016 18.78 18.78 16.20 17.70 17,488 -0.48(-2.64%)
Nov 17, 2016 16.86 18.90 16.62 18.18 40,275 +2.42(+15.38%)
Nov 16, 2016 16.44 16.92 15.67 15.76 11,575 -0.74(-4.51%)
Nov 15, 2016 16.56 16.92 16.20 16.50 3,156 +0.12(+0.73%)
Nov 14, 2016 16.92 17.10 16.38 16.38 4,407 -0.36(-2.15%)
Nov 11, 2016 17.34 17.34 16.50 16.74 7,310 -0.06(-0.36%)
Nov 10, 2016 17.94 19.14 16.80 16.80 7,306 -1.32(-7.28%)
Nov 09, 2016 18.90 18.90 16.92 18.12 10,581 -0.18(-0.98%)
Nov 08, 2016 18.15 19.19 18.12 18.30 2,877 +0.12(+0.66%)
Nov 07, 2016 18.42 18.48 18.00 18.18 3,035 -0.36(-1.94%)
Nov 04, 2016 18.60 18.99 18.00 18.54 14,103 -0.18(-0.96%)
Nov 03, 2016 19.50 19.92 18.66 18.72 6,086 -1.32(-6.59%)
Nov 02, 2016 20.34 20.34 19.62 20.04 7,485 -0.48(-2.34%)
Nov 01, 2016 20.10 21.48 18.60 20.52 11,148 +0.24(+1.19%)
Oct 31, 2016 18.66 21.54 17.58 20.28 23,601 +2.46(+13.80%)
Oct 28, 2016 20.34 20.63 17.40 17.82 20,228 -1.86(-9.45%)
Oct 27, 2016 21.90 22.58 19.62 19.68 61,167 -1.68(-7.87%)
Oct 26, 2016 18.90 22.14 18.06 21.36 83,285 +3.48(+19.46%)
Oct 25, 2016 18.30 18.88 15.78 17.88 27,721 -0.24(-1.32%)
Oct 24, 2016 20.82 21.90 18.00 18.12 38,825 -3.06(-14.45%)
Oct 21, 2016 21.00 24.84 19.92 21.18 117,987 -4.80(-18.48%)
Oct 20, 2016 16.80 26.22 16.08 25.98 273,277 +9.84(+60.97%)
Oct 19, 2016 14.64 16.20 14.10 16.14 17,750 +1.68(+11.62%)
Oct 18, 2016 16.92 16.92 14.04 14.46 29,964 -2.70(-15.73%)
Oct 17, 2016 19.62 20.46 17.10 17.16 13,200 -1.68(-8.91%)
Oct 14, 2016 23.82 24.00 16.95 18.84 20,484 -5.10(-21.31%)
Oct 13, 2016 24.54 25.50 22.99 23.94 2,562 -0.54(-2.21%)
Oct 12, 2016 25.38 25.86 24.12 24.48 3,470 -0.96(-3.77%)
Oct 11, 2016 25.44 26.37 25.20 25.44 6,150 -1.14(-4.29%)
Oct 10, 2016 29.22 30.00 26.22 26.58 9,463 -2.94(-9.96%)
Oct 07, 2016 30.84 32.70 28.08 29.52 6,352 -1.14(-3.72%)
Oct 06, 2016 34.44 34.79 30.06 30.66 2,909 -4.07(-11.72%)
Oct 05, 2016 34.26 35.18 33.42 34.73 2,571 +0.89(+2.63%)
Oct 04, 2016 35.82 36.48 33.84 33.84 7,503 -1.56(-4.41%)
Oct 03, 2016 34.38 36.48 34.38 35.40 3,792 +1.14(+3.33%)
Sep 30, 2016 36.84 37.26 34.26 34.26 8,984 -2.28(-6.24%)
Sep 29, 2016 35.52 36.90 33.54 36.54 10,645 +1.29(+3.66%)
Sep 28, 2016 36.60 38.04 35.19 35.25 15,088 -0.57(-1.59%)
Sep 27, 2016 33.42 36.42 33.30 35.82 12,603 +2.82(+8.54%)
Sep 26, 2016 34.80 35.28 33.00 33.00 1,787 -1.26(-3.68%)
Sep 23, 2016 35.82 36.51 34.02 34.26 4,549 -1.50(-4.19%)
Sep 22, 2016 36.78 36.84 35.40 35.76 1,370 -0.96(-2.61%)
Sep 21, 2016 35.28 37.02 34.95 36.72 1,665 +1.98(+5.70%)
Sep 20, 2016 36.36 37.16 34.54 34.74 7,097 -1.02(-2.85%)
Sep 19, 2016 37.02 38.40 35.16 35.76 14,917 -0.90(-2.45%)
Sep 16, 2016 37.44 38.40 36.24 36.66 7,960 -1.68(-4.38%)
Sep 15, 2016 37.62 39.00 35.88 38.34 15,465 +1.08(+2.90%)
Sep 14, 2016 37.20 39.60 36.06 37.26 4,749 -1.08(-2.82%)
Sep 13, 2016 38.94 38.94 36.42 38.34 3,239 -0.06(-0.16%)
Sep 12, 2016 38.28 39.00 37.61 38.40 2,077 -1.08(-2.74%)
Sep 09, 2016 39.90 41.04 39.00 39.48 9,962 -0.96(-2.37%)
Sep 08, 2016 39.48 40.44 38.16 40.44 5,642 +0.54(+1.35%)
Sep 07, 2016 38.94 40.14 38.72 39.90 7,235 +0.90(+2.31%)
Sep 06, 2016 37.62 39.60 36.84 39.00 4,749 +0.84(+2.20%)
Sep 02, 2016 38.46 38.16 38.16 38.16 4,216 +0.30(+0.79%)
Sep 01, 2016 37.20 39.60 36.90 37.86 12,652 +0.66(+1.77%)
Aug 31, 2016 36.05 37.20 35.16 37.20 5,966 +1.14(+3.16%)
Aug 30, 2016 36.06 36.90 35.10 36.06 973 -0.30(-0.83%)
Aug 29, 2016 37.20 37.20 36.00 36.36 1,108 +0.36(+1.00%)
Aug 26, 2016 37.26 37.26 35.82 36.00 825 -0.36(-0.99%)
Aug 25, 2016 36.78 36.98 34.37 36.36 5,166 +0.24(+0.66%)
Aug 24, 2016 38.52 38.52 35.88 36.12 3,126 -2.22(-5.79%)
Aug 23, 2016 38.40 40.38 37.20 38.34 4,444 +0.60(+1.59%)
Aug 22, 2016 35.22 38.10 34.50 37.74 8,906 +2.64(+7.52%)
Aug 19, 2016 36.60 36.60 35.10 35.10 1,806 +0.18(+0.52%)
Aug 18, 2016 37.08 37.08 34.92 34.92 3,000 -1.56(-4.28%)
Aug 17, 2016 37.08 37.08 36.37 36.48 985 -0.54(-1.46%)
Aug 16, 2016 37.62 37.62 35.40 37.02 4,001 -0.48(-1.28%)
Aug 15, 2016 37.62 38.28 36.06 37.50 1,920 -0.12(-0.32%)
Aug 12, 2016 37.86 38.34 36.61 37.62 2,582 -0.96(-2.49%)
Aug 11, 2016 37.38 38.81 33.78 38.58 11,564 +1.26(+3.38%)
Aug 10, 2016 37.50 37.62 36.90 37.32 2,493 -0.18(-0.48%)
Aug 09, 2016 39.36 39.36 37.20 37.50 9,283 -1.61(-4.12%)
Aug 08, 2016 39.18 41.10 38.94 39.11 2,042 -0.24(-0.62%)
Aug 05, 2016 39.78 40.50 39.06 39.35 1,768 -0.49(-1.22%)
Aug 04, 2016 41.76 41.76 39.00 39.84 6,214 -0.24(-0.60%)
Aug 03, 2016 41.82 42.24 39.30 40.08 5,303 -1.32(-3.19%)
Aug 02, 2016 42.24 42.24 39.60 41.40 4,664 -0.66(-1.57%)
Aug 01, 2016 42.12 42.24 40.67 42.06 4,096 +0.18(+0.43%)
Jul 29, 2016 41.76 42.24 41.76 41.88 1,995 +0.18(+0.43%)
Jul 28, 2016 42.72 43.14 40.92 41.70 4,959 -0.42(-1.00%)
Jul 27, 2016 41.66 42.44 41.58 42.12 5,882 +0.42(+1.01%)
Jul 26, 2016 41.70 41.70 40.79 41.70 1,847 +0.90(+2.21%)
Jul 25, 2016 39.12 44.16 37.86 40.80 18,820 +1.80(+4.62%)
Jul 22, 2016 38.70 39.29 38.15 39.00 3,755 +0.54(+1.40%)
Jul 21, 2016 39.30 39.30 37.98 38.46 3,445 -0.54(-1.38%)
Jul 20, 2016 39.60 40.08 39.00 39.00 3,510 -0.66(-1.66%)
Jul 19, 2016 40.80 40.80 39.60 39.66 7,372 -1.73(-4.18%)
Jul 18, 2016 41.70 41.70 40.01 41.39 3,657 +0.18(+0.44%)
Jul 15, 2016 41.40 41.94 39.96 41.21 6,836 +0.29(+0.70%)
Jul 14, 2016 41.64 42.08 40.26 40.92 3,433 -0.72(-1.73%)
Jul 13, 2016 41.46 41.82 40.63 41.64 2,880 +0.18(+0.43%)
Jul 12, 2016 41.40 42.24 39.85 41.46 4,217 -0.18(-0.43%)
Jul 11, 2016 41.88 42.30 39.96 41.64 8,081 +0.90(+2.21%)
Jul 08, 2016 41.10 40.56 40.24 40.74 4,244 +0.18(+0.44%)
Jul 07, 2016 39.66 40.86 39.66 40.56 2,066 -0.54(-1.31%)
Jul 05, 2016 41.64 43.20 40.20 41.10 9,552 -1.11(-2.63%)
Jul 01, 2016 40.98 42.21 42.21 42.21 16,483 +2.43(+6.11%)
Jun 30, 2016 41.28 41.28 39.36 39.78 4,772 -0.06(-0.15%)
Jun 29, 2016 41.88 41.88 39.36 39.84 3,300 -0.72(-1.77%)
Jun 28, 2016 41.87 41.88 39.60 40.56 4,629 +0.12(+0.30%)
Jun 27, 2016 41.04 41.88 40.20 40.44 3,969 -0.60(-1.46%)
Jun 24, 2016 38.22 42.30 38.22 41.04 8,425 -0.90(-2.15%)
Jun 23, 2016 39.12 42.60 38.14 41.94 9,400 +1.74(+4.33%)
Jun 22, 2016 40.98 41.10 39.30 40.20 3,393 -1.08(-2.62%)
Jun 21, 2016 40.50 41.34 38.10 41.28 9,445 +2.43(+6.25%)
Jun 20, 2016 40.32 40.32 37.26 38.85 12,556 -1.23(-3.07%)
Jun 17, 2016 38.16 41.16 38.16 40.08 6,354 +0.66(+1.67%)
Jun 16, 2016 40.26 43.68 37.50 39.42 50,785 +0.24(+0.61%)
Jun 15, 2016 36.90 43.44 36.90 39.18 38,984 +1.74(+4.65%)
Jun 14, 2016 38.28 38.28 37.02 37.44 8,496 -0.87(-2.27%)
Jun 13, 2016 44.28 44.28 37.86 38.31 23,030 -5.67(-12.89%)
Jun 10, 2016 48.78 48.78 42.84 43.98 20,948 -4.50(-9.28%)
Jun 09, 2016 48.72 51.78 48.00 48.48 38,775 -1.74(-3.46%)
Jun 08, 2016 50.82 51.60 46.20 50.22 21,322 +0.42(+0.84%)
Jun 07, 2016 53.28 53.28 48.42 49.80 22,796 -3.60(-6.74%)
Jun 06, 2016 55.08 57.48 52.86 53.40 47,029 +0.00(+0.00%)
Jun 03, 2016 48.00 53.94 48.00 53.40 41,853 +5.40(+11.25%)
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.