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

Moleculin Biotech CS (NQ: MBRX )

5.080 +0.050 (+0.99%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Oct 30, 2020 4.267 4.320 4.080 4.145 74,500 -0.17(-4.03%)
Oct 29, 2020 4.200 4.500 4.200 4.319 98,893 -0.00(-0.01%)
Oct 28, 2020 4.320 4.500 4.200 4.320 79,813 -0.06(-1.37%)
Oct 27, 2020 4.500 4.500 4.260 4.380 26,000 +0.00(+0.00%)
Oct 26, 2020 4.560 4.560 4.260 4.380 83,546 -0.20(-4.43%)
Oct 23, 2020 4.620 4.655 4.447 4.583 41,366 -0.04(-0.81%)
Oct 22, 2020 4.560 4.680 4.500 4.620 35,594 -0.00(-0.10%)
Oct 21, 2020 4.608 4.784 4.596 4.625 87,405 -0.11(-2.42%)
Oct 20, 2020 4.862 4.862 4.590 4.739 65,284 -0.12(-2.48%)
Oct 19, 2020 4.860 4.915 4.713 4.860 61,896 -0.05(-0.93%)
Oct 16, 2020 4.860 4.919 4.800 4.906 49,450 +0.05(+0.94%)
Oct 15, 2020 4.860 4.917 4.817 4.860 42,818 +0.00(+0.00%)
Oct 14, 2020 4.980 4.980 4.860 4.860 58,252 -0.11(-2.29%)
Oct 13, 2020 4.980 4.980 4.868 4.974 82,498 -0.01(-0.12%)
Oct 12, 2020 4.980 5.040 4.860 4.980 37,454 -0.02(-0.42%)
Oct 09, 2020 5.040 5.160 4.980 5.001 46,683 -0.04(-0.77%)
Oct 08, 2020 4.920 5.040 4.860 5.040 56,579 +0.09(+1.72%)
Oct 07, 2020 4.817 4.980 4.800 4.955 59,393 +0.09(+1.95%)
Oct 06, 2020 5.280 5.340 4.860 4.860 155,773 +0.00(+0.00%)
Oct 05, 2020 4.860 4.920 4.800 4.860 41,679 +0.01(+0.16%)
Oct 02, 2020 4.905 4.918 4.746 4.852 57,466 -0.13(-2.57%)
Oct 01, 2020 5.040 5.220 4.920 4.980 164,141 +0.10(+2.13%)
Sep 30, 2020 4.740 4.920 4.740 4.876 42,082 +0.08(+1.59%)
Sep 29, 2020 5.160 5.400 4.680 4.800 236,857 +0.00(+0.03%)
Sep 28, 2020 4.800 4.806 4.620 4.799 44,564 -0.02(-0.49%)
Sep 25, 2020 4.740 4.860 4.632 4.822 34,616 +0.15(+3.10%)
Sep 24, 2020 4.950 4.960 4.514 4.677 45,546 -0.24(-4.94%)
Sep 23, 2020 4.560 4.950 4.560 4.920 47,865 +0.18(+3.80%)
Sep 22, 2020 4.800 4.980 4.620 4.740 54,736 -0.12(-2.47%)
Sep 21, 2020 5.255 5.274 4.830 4.860 99,117 -0.48(-8.99%)
Sep 18, 2020 4.830 5.400 4.830 5.340 121,300 +0.48(+9.88%)
Sep 17, 2020 4.680 4.860 4.620 4.860 27,587 +0.12(+2.53%)
Sep 16, 2020 4.800 4.920 4.740 4.740 34,968 -0.14(-2.95%)
Sep 15, 2020 4.789 4.920 4.690 4.884 67,486 +0.08(+1.75%)
Sep 14, 2020 4.620 4.920 4.440 4.800 174,270 +0.24(+5.32%)
Sep 11, 2020 4.681 4.753 4.500 4.558 54,633 -0.08(-1.67%)
Sep 10, 2020 4.500 4.710 4.500 4.635 58,664 +0.08(+1.64%)
Sep 09, 2020 5.040 5.100 4.440 4.560 223,322 +0.05(+1.21%)
Sep 08, 2020 4.500 4.621 4.320 4.505 77,353 -0.10(-2.21%)
Sep 04, 2020 4.800 4.850 4.320 4.607 214,850 -0.22(-4.60%)
Sep 03, 2020 4.860 5.040 4.800 4.829 84,144 -0.21(-4.18%)
Sep 02, 2020 4.920 5.040 4.860 5.040 163,105 +0.04(+0.73%)
Sep 01, 2020 5.040 5.160 4.920 5.003 121,592 -0.28(-5.24%)
Aug 31, 2020 5.280 5.340 5.160 5.280 47,752 -0.06(-1.09%)
Aug 28, 2020 5.040 5.338 4.926 5.338 91,066 +0.24(+4.67%)
Aug 27, 2020 5.280 5.345 4.980 5.100 141,920 -0.25(-4.67%)
Aug 26, 2020 5.400 5.460 5.280 5.350 57,363 +0.01(+0.18%)
Aug 25, 2020 5.220 5.400 5.100 5.340 102,728 +0.06(+1.14%)
Aug 24, 2020 5.520 5.580 5.160 5.280 168,856 -0.23(-4.23%)
Aug 21, 2020 5.700 5.759 5.430 5.513 161,700 -0.24(-4.18%)
Aug 20, 2020 5.760 5.880 5.701 5.754 75,771 -0.18(-3.08%)
Aug 19, 2020 5.790 5.940 5.700 5.937 96,798 +0.12(+2.01%)
Aug 18, 2020 6.060 6.120 5.820 5.820 99,412 -0.24(-3.96%)
Aug 17, 2020 5.880 6.060 5.820 6.060 103,400 +0.15(+2.56%)
Aug 14, 2020 5.995 6.030 5.820 5.909 105,433 -0.03(-0.53%)
Aug 13, 2020 5.940 6.060 5.820 5.940 117,005 +0.03(+0.52%)
Aug 12, 2020 6.300 6.360 5.700 5.909 472,572 -0.51(-7.95%)
Aug 11, 2020 6.540 6.540 6.360 6.420 198,412 -0.12(-1.83%)
Aug 10, 2020 6.480 6.660 6.480 6.540 132,706 +0.06(+0.93%)
Aug 07, 2020 6.480 6.540 6.420 6.480 173,000 -0.18(-2.70%)
Aug 06, 2020 6.660 6.780 6.540 6.660 108,603 -0.06(-0.89%)
Aug 05, 2020 6.840 6.900 6.540 6.720 184,332 -0.18(-2.61%)
Aug 04, 2020 6.600 6.900 6.600 6.900 199,661 +0.24(+3.60%)
Aug 03, 2020 6.780 6.840 6.600 6.660 169,904 -0.24(-3.48%)
Jul 31, 2020 6.660 6.960 6.480 6.900 278,516 +0.18(+2.68%)
Jul 30, 2020 6.540 6.780 6.540 6.720 211,765 -0.12(-1.75%)
Jul 29, 2020 6.960 7.020 6.660 6.840 384,005 +0.00(+0.00%)
Jul 28, 2020 6.900 6.960 6.720 6.840 276,034 -0.24(-3.39%)
Jul 27, 2020 7.260 7.260 6.840 7.080 338,863 -0.06(-0.84%)
Jul 24, 2020 7.320 7.500 7.080 7.140 314,483 -0.24(-3.25%)
Jul 23, 2020 7.140 7.860 7.080 7.380 964,395 +0.30(+4.24%)
Jul 22, 2020 7.740 7.800 6.900 7.080 833,875 -0.90(-11.28%)
Jul 21, 2020 9.180 9.300 7.560 7.980 7,596,796 +1.38(+20.91%)
Jul 20, 2020 6.180 6.900 5.940 6.600 1,180,076 +0.24(+3.77%)
Jul 17, 2020 6.420 6.474 6.060 6.360 345,983 -0.06(-0.93%)
Jul 16, 2020 6.180 6.480 5.700 6.420 905,824 +0.00(+0.00%)
Jul 15, 2020 6.540 8.100 5.820 6.420 12,668,489 +1.71(+36.31%)
Jul 14, 2020 4.930 4.930 4.680 4.710 146,334 -0.09(-1.87%)
Jul 13, 2020 5.160 5.160 4.800 4.800 208,997 -0.33(-6.51%)
Jul 10, 2020 5.160 5.326 5.040 5.134 121,916 -0.15(-2.76%)
Jul 09, 2020 5.280 5.334 5.131 5.280 149,783 -0.06(-1.12%)
Jul 08, 2020 5.340 5.340 5.160 5.340 97,888 +0.00(+0.00%)
Jul 07, 2020 5.280 5.340 4.860 5.340 167,672 +0.00(+0.00%)
Jul 06, 2020 5.520 5.580 5.280 5.340 169,138 -0.23(-4.11%)
Jul 02, 2020 5.820 5.851 5.400 5.569 248,700 -0.22(-3.73%)
Jul 01, 2020 5.880 6.000 5.400 5.785 178,287 -0.04(-0.61%)
Jun 30, 2020 5.940 5.940 5.700 5.820 76,465 -0.12(-2.02%)
Jun 29, 2020 5.820 6.000 5.760 5.940 131,577 +0.18(+3.13%)
Jun 26, 2020 6.000 6.293 5.751 5.760 210,733 -0.23(-3.86%)
Jun 25, 2020 6.000 6.060 5.820 5.991 200,478 -0.01(-0.15%)
Jun 24, 2020 5.940 6.000 5.640 6.000 128,380 +0.00(+0.00%)
Jun 23, 2020 5.940 6.000 5.700 6.000 114,533 +0.06(+1.01%)
Jun 22, 2020 6.000 6.000 5.640 5.940 242,587 -0.06(-1.00%)
Jun 19, 2020 6.540 6.540 6.000 6.000 250,866 -0.36(-5.66%)
Jun 18, 2020 6.360 6.420 6.120 6.360 199,734 -0.18(-2.75%)
Jun 17, 2020 6.540 6.540 6.300 6.540 154,914 +0.00(+0.00%)
Jun 16, 2020 7.020 7.080 6.540 6.540 409,019 -0.18(-2.68%)
Jun 15, 2020 6.600 6.840 6.300 6.720 167,134 +0.00(+0.00%)
Jun 12, 2020 6.660 6.720 6.360 6.720 168,116 +0.00(+0.00%)
Jun 11, 2020 6.900 6.960 6.600 6.720 208,109 -0.42(-5.88%)
Jun 10, 2020 7.260 7.320 6.900 7.140 312,298 +0.12(+1.71%)
Jun 09, 2020 6.900 7.320 6.780 7.020 550,397 +0.48(+7.34%)
Jun 08, 2020 6.900 6.960 6.480 6.540 260,835 -0.12(-1.80%)
Jun 05, 2020 6.360 6.960 6.120 6.660 647,300 +0.18(+2.78%)
Jun 04, 2020 6.420 6.600 6.120 6.480 265,720 +0.06(+0.93%)
Jun 03, 2020 6.720 6.780 6.240 6.420 252,691 -0.42(-6.14%)
Jun 02, 2020 7.200 7.320 6.480 6.840 349,896 -0.12(-1.72%)
Jun 01, 2020 6.480 7.200 6.420 6.960 337,632 +0.42(+6.42%)
May 29, 2020 5.940 6.720 5.940 6.540 524,766 +0.72(+12.37%)
May 28, 2020 6.120 6.420 5.460 5.820 1,053,815 -0.66(-10.19%)
May 04, 2020 6.480 6.480 6.480 0 +0.06(+0.93%)
May 01, 2020 6.360 6.540 6.180 6.420 296,483 -0.12(-1.83%)
Apr 30, 2020 6.420 6.720 6.360 6.540 255,308 -0.18(-2.68%)
Apr 29, 2020 6.720 6.780 6.480 6.720 443,743 -0.12(-1.75%)
Apr 28, 2020 7.080 7.200 6.600 6.840 535,254 +0.00(+0.00%)
Apr 27, 2020 6.660 7.260 6.600 6.840 795,704 +0.00(+0.00%)
Apr 24, 2020 6.540 7.020 6.180 6.840 543,916 +0.18(+2.70%)
Apr 23, 2020 6.840 6.840 6.360 6.660 497,811 +0.18(+2.78%)
Apr 22, 2020 6.960 7.080 6.360 6.480 727,618 -0.48(-6.90%)
Apr 21, 2020 7.080 7.140 6.720 6.960 480,655 -0.24(-3.33%)
Apr 20, 2020 7.740 7.740 7.080 7.200 869,205 +0.00(+0.00%)
Apr 17, 2020 7.500 7.560 6.660 7.200 1,472,900 -1.62(-18.37%)
Apr 16, 2020 8.400 9.300 7.920 8.820 4,902,956 +1.26(+16.67%)
Apr 15, 2020 7.800 8.460 7.320 7.560 1,563,489 -0.12(-1.56%)
Apr 14, 2020 8.280 8.460 7.680 7.680 2,294,251 +0.54(+7.56%)
Apr 13, 2020 6.300 7.200 5.640 7.140 1,586,659 +0.36(+5.31%)
Apr 09, 2020 8.160 8.580 6.300 6.780 5,032,233 -0.84(-11.02%)
Apr 08, 2020 9.780 11.82 6.720 7.620 28,261,894 +4.24(+125.70%)
Apr 07, 2020 3.365 3.420 3.137 3.376 140,061 +0.00(+0.04%)
Apr 06, 2020 3.420 3.540 3.301 3.375 76,879 -0.04(-1.32%)
Apr 03, 2020 3.384 3.478 3.300 3.420 53,450 +0.00(+0.00%)
Apr 02, 2020 3.360 3.540 3.300 3.420 105,581 -0.03(-0.96%)
Apr 01, 2020 3.600 3.600 3.300 3.453 109,833 -0.20(-5.59%)
Mar 31, 2020 3.532 3.659 3.240 3.658 97,165 +0.30(+8.86%)
Mar 30, 2020 3.828 3.828 3.300 3.360 257,460 -0.42(-11.04%)
Mar 27, 2020 3.780 3.875 3.540 3.777 132,633 +0.06(+1.53%)
Mar 26, 2020 4.200 4.229 3.660 3.720 273,630 -0.42(-10.14%)
Mar 25, 2020 3.840 4.500 3.660 4.140 679,543 +0.54(+15.00%)
Mar 24, 2020 3.360 3.720 3.240 3.600 255,655 +0.30(+9.09%)
Mar 23, 2020 3.420 3.600 3.180 3.300 288,207 -0.30(-8.33%)
Mar 20, 2020 4.500 4.500 3.360 3.600 868,366 -0.30(-7.69%)
Mar 19, 2020 4.800 4.860 3.300 3.900 2,452,824 +1.09(+38.56%)
Mar 18, 2020 2.820 3.540 2.520 2.815 419,040 -0.31(-9.79%)
Mar 17, 2020 3.960 4.620 2.640 3.120 2,550,209 +0.72(+30.00%)
Mar 16, 2020 1.920 2.640 1.920 2.400 95,546 -0.26(-9.73%)
Mar 13, 2020 2.880 3.180 2.460 2.659 95,083 -0.16(-5.72%)
Mar 12, 2020 3.000 3.000 2.640 2.820 87,060 -0.21(-6.95%)
Mar 11, 2020 3.329 3.480 3.031 3.031 75,050 -0.33(-9.80%)
Mar 10, 2020 3.780 3.900 3.060 3.360 94,302 -0.24(-6.67%)
Mar 09, 2020 3.720 3.720 3.420 3.600 101,100 -0.24(-6.25%)
Mar 06, 2020 3.900 4.050 3.806 3.840 50,283 -0.24(-5.88%)
Mar 05, 2020 4.200 4.200 3.938 4.080 38,043 -0.12(-2.86%)
Mar 04, 2020 4.080 4.259 3.990 4.200 58,731 +0.18(+4.48%)
Mar 03, 2020 4.080 4.080 3.900 4.020 37,567 -0.05(-1.19%)
Mar 02, 2020 4.080 4.197 3.900 4.069 60,864 +0.04(+1.10%)
Feb 28, 2020 3.752 4.140 3.604 4.024 99,483 +0.18(+4.80%)
Feb 27, 2020 4.080 4.200 3.660 3.840 165,243 -0.30(-7.25%)
Feb 26, 2020 4.200 4.380 4.020 4.140 75,863 +0.00(+0.00%)
Feb 25, 2020 4.500 4.560 4.020 4.140 140,532 -0.43(-9.45%)
Feb 24, 2020 4.560 4.739 4.440 4.572 102,054 -0.05(-1.04%)
Feb 21, 2020 4.680 4.710 4.620 4.620 66,166 -0.12(-2.53%)
Feb 20, 2020 4.740 4.800 4.560 4.740 177,654 +0.11(+2.27%)
Feb 19, 2020 4.800 4.800 4.620 4.635 105,054 -0.17(-3.44%)
Feb 18, 2020 4.680 4.860 4.500 4.800 263,491 +0.24(+5.26%)
Feb 14, 2020 4.320 4.560 4.320 4.560 136,033 +0.24(+5.56%)
Feb 13, 2020 4.440 4.440 4.320 4.320 52,764 -0.09(-2.05%)
Feb 12, 2020 4.518 4.560 4.380 4.411 61,070 -0.11(-2.38%)
Feb 11, 2020 4.620 4.720 4.440 4.518 105,317 -0.01(-0.26%)
Feb 10, 2020 4.800 4.860 4.290 4.530 238,218 -0.32(-6.51%)
Feb 07, 2020 4.926 4.980 4.830 4.846 144,916 -0.16(-3.28%)
Feb 06, 2020 5.268 5.268 4.920 5.010 650,402 -1.29(-20.48%)
Feb 05, 2020 6.900 7.320 6.060 6.300 2,218,527 +1.02(+19.32%)
Feb 04, 2020 5.160 5.400 5.160 5.280 52,153 +0.12(+2.33%)
Feb 03, 2020 5.700 5.820 5.160 5.160 153,998 -0.06(-1.14%)
Jan 31, 2020 5.280 5.374 5.100 5.219 51,916 -0.06(-1.15%)
Jan 30, 2020 5.160 5.400 5.160 5.280 19,083 +0.10(+1.85%)
Jan 29, 2020 5.370 5.440 5.102 5.184 44,614 -0.16(-2.92%)
Jan 28, 2020 5.407 5.610 5.280 5.340 30,557 -0.07(-1.35%)
Jan 27, 2020 5.460 5.640 5.358 5.413 24,947 -0.23(-4.02%)
Jan 24, 2020 5.700 5.700 5.400 5.640 41,866 +0.12(+2.17%)
Jan 23, 2020 5.460 5.580 5.460 5.520 23,007 +0.04(+0.68%)
Jan 22, 2020 5.700 5.700 5.400 5.483 56,866 -0.12(-2.11%)
Jan 21, 2020 5.550 5.640 5.401 5.601 60,625 -0.16(-2.70%)
Jan 17, 2020 5.820 5.820 5.616 5.756 30,016 +0.06(+0.99%)
Jan 16, 2020 5.730 5.820 5.640 5.700 29,097 -0.03(-0.52%)
Jan 15, 2020 5.820 5.820 5.674 5.730 19,782 +0.08(+1.35%)
Jan 14, 2020 5.700 5.701 5.581 5.654 18,115 -0.00(-0.07%)
Jan 13, 2020 5.580 5.760 5.461 5.658 30,171 +0.05(+0.91%)
Jan 10, 2020 5.760 5.820 5.418 5.607 39,533 -0.09(-1.63%)
Jan 09, 2020 5.580 5.729 5.522 5.700 40,637 +0.12(+2.15%)
Jan 08, 2020 5.400 5.639 5.400 5.580 30,313 +0.06(+1.09%)
Jan 07, 2020 5.460 5.604 5.431 5.520 24,662 +0.12(+2.19%)
Jan 06, 2020 5.605 5.605 5.401 5.402 20,118 -0.12(-2.25%)
Jan 03, 2020 5.640 5.700 5.464 5.526 16,350 +0.00(+0.08%)
Jan 02, 2020 5.460 5.700 5.400 5.522 32,511 +0.03(+0.57%)
Dec 31, 2019 5.788 5.820 5.100 5.491 199,733 -0.33(-5.66%)
Dec 30, 2019 6.060 6.060 5.640 5.820 89,332 -0.04(-0.60%)
Dec 27, 2019 6.000 6.060 5.790 5.855 44,350 -0.14(-2.41%)
Dec 26, 2019 6.000 6.120 6.000 6.000 26,012 +0.00(+0.00%)
Dec 24, 2019 5.880 6.180 5.880 6.000 45,683 +0.15(+2.59%)
Dec 23, 2019 6.180 6.180 5.528 5.849 76,380 -0.21(-3.49%)
Dec 20, 2019 5.820 6.120 5.760 6.060 47,533 +0.12(+2.02%)
Dec 19, 2019 6.120 6.120 5.760 5.940 76,488 +0.20(+3.55%)
Dec 18, 2019 5.940 5.941 5.727 5.737 64,395 -0.26(-4.39%)
Dec 17, 2019 6.180 6.180 5.700 6.000 74,734 -0.06(-0.99%)
Dec 16, 2019 6.060 6.120 6.000 6.060 47,855 -0.06(-0.98%)
Dec 13, 2019 6.060 6.180 6.060 6.120 21,916 +0.06(+0.99%)
Dec 12, 2019 6.060 6.120 6.060 6.060 34,396 +0.00(+0.00%)
Dec 11, 2019 6.180 6.180 6.060 6.060 31,845 -0.06(-0.98%)
Dec 10, 2019 6.180 6.240 6.060 6.120 28,253 -0.12(-1.92%)
Dec 09, 2019 6.180 6.240 6.120 6.240 27,148 +0.12(+1.96%)
Dec 06, 2019 6.180 6.240 6.060 6.120 24,916 +0.00(+0.00%)
Dec 05, 2019 6.360 6.360 6.060 6.120 48,785 -0.18(-2.86%)
Dec 04, 2019 6.360 6.480 6.120 6.300 152,016 +0.12(+1.94%)
Dec 03, 2019 6.180 6.300 6.120 6.180 33,998 +0.00(+0.00%)
Dec 02, 2019 6.060 6.240 6.060 6.180 21,296 +0.12(+1.98%)
Nov 29, 2019 6.180 6.180 6.060 6.060 18,150 -0.12(-1.94%)
Nov 27, 2019 6.120 6.240 6.120 6.180 40,350 +0.00(+0.00%)
Nov 26, 2019 6.480 6.480 6.120 6.180 26,321 -0.06(-0.96%)
Nov 25, 2019 6.360 6.600 6.240 6.240 44,093 -0.18(-2.80%)
Nov 22, 2019 6.300 6.480 6.300 6.420 37,583 +0.00(+0.00%)
Nov 21, 2019 6.240 6.480 6.240 6.420 11,387 +0.12(+1.90%)
Nov 20, 2019 6.300 6.600 6.240 6.300 29,581 -0.12(-1.87%)
Nov 19, 2019 6.540 6.600 6.300 6.420 80,267 +0.18(+2.88%)
Nov 18, 2019 6.300 6.300 6.120 6.240 29,901 -0.06(-0.95%)
Nov 15, 2019 6.180 6.300 6.120 6.300 25,566 +0.12(+1.94%)
Nov 14, 2019 6.600 6.600 6.180 6.180 27,865 -0.24(-3.74%)
Nov 13, 2019 6.300 6.480 6.180 6.420 27,173 +0.18(+2.88%)
Nov 12, 2019 6.720 6.720 6.180 6.240 65,890 -0.12(-1.89%)
Nov 11, 2019 6.360 6.480 6.240 6.360 20,326 -0.12(-1.85%)
Nov 08, 2019 6.540 6.540 6.240 6.480 37,200 +0.18(+2.86%)
Nov 07, 2019 6.420 6.600 6.300 6.300 30,680 -0.06(-0.94%)
Nov 06, 2019 6.420 6.600 6.360 6.360 20,046 -0.12(-1.85%)
Nov 05, 2019 6.480 6.600 6.360 6.480 19,945 +0.00(+0.00%)
Nov 04, 2019 6.600 6.660 6.420 6.480 14,513 -0.06(-0.92%)
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.