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

Moleculin Biotech CS (NQ: MBRX )

5.150 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 2, 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 28, 2022 1.380 1.410 1.360 1.390 95,487 -0.02(-1.42%)
Feb 25, 2022 1.370 1.410 1.345 1.410 62,594 +0.07(+5.22%)
Feb 24, 2022 1.310 1.350 1.275 1.340 179,595 -0.03(-2.19%)
Feb 23, 2022 1.390 1.455 1.340 1.370 181,716 +0.02(+1.48%)
Feb 22, 2022 1.320 1.390 1.320 1.350 115,740 -0.01(-0.74%)
Feb 18, 2022 1.360 0 -0.03(-2.16%)
Feb 17, 2022 1.470 1.470 1.380 1.390 76,936 -0.07(-4.79%)
Feb 16, 2022 1.470 1.480 1.430 1.460 128,277 +0.00(+0.00%)
Feb 15, 2022 1.451 1.480 1.420 1.460 114,403 +0.02(+1.39%)
Feb 14, 2022 1.470 1.499 1.400 1.440 132,220 -0.04(-2.70%)
Feb 11, 2022 1.540 1.540 1.460 1.480 163,499 -0.04(-2.63%)
Feb 10, 2022 1.500 1.550 1.490 1.520 114,139 +0.00(+0.00%)
Feb 09, 2022 1.510 1.546 1.470 1.520 202,439 +0.00(+0.00%)
Feb 08, 2022 1.520 1.540 1.480 1.520 59,225 +0.01(+0.66%)
Feb 07, 2022 1.510 1.550 1.500 1.510 69,424 +0.02(+1.34%)
Feb 04, 2022 1.460 1.530 1.460 1.490 90,578 +0.03(+2.05%)
Feb 03, 2022 1.500 1.446 1.460 83,639 -0.04(-2.67%)
Feb 02, 2022 1.580 1.580 1.470 1.500 81,805 -0.05(-3.23%)
Feb 01, 2022 1.530 1.630 1.510 1.550 87,391 +0.04(+2.65%)
Jan 31, 2022 1.420 1.510 138,327 +0.10(+7.09%)
Jan 28, 2022 1.400 1.420 1.330 1.410 138,290 +0.03(+2.17%)
Jan 27, 2022 1.500 1.505 1.360 1.380 126,501 -0.10(-6.76%)
Jan 26, 2022 1.540 1.570 1.460 1.480 125,174 -0.04(-2.63%)
Jan 25, 2022 1.490 1.520 1.450 1.520 111,657 +0.01(+0.66%)
Jan 24, 2022 1.540 1.550 1.313 1.510 459,077 -0.02(-1.31%)
Jan 21, 2022 1.670 1.680 1.510 1.530 340,768 -0.15(-8.93%)
Jan 20, 2022 1.690 1.740 1.670 1.680 130,479 -0.03(-1.75%)
Jan 19, 2022 1.710 1.720 1.670 1.710 163,435 -0.02(-1.16%)
Jan 18, 2022 1.720 1.740 1.680 1.730 94,642 +0.02(+1.17%)
Jan 14, 2022 1.710 0 -0.01(-0.58%)
Jan 13, 2022 1.740 1.770 1.710 1.720 75,295 -0.02(-1.15%)
Jan 12, 2022 1.810 1.810 1.740 1.740 57,349 -0.04(-2.25%)
Jan 11, 2022 1.740 1.830 1.740 1.780 82,633 +0.01(+0.56%)
Jan 10, 2022 1.780 1.780 1.700 1.770 107,525 -0.05(-2.75%)
Jan 07, 2022 1.740 1.890 1.720 1.820 583,571 +0.05(+2.82%)
Jan 06, 2022 1.760 1.800 1.710 1.770 108,159 -0.01(-0.56%)
Jan 05, 2022 1.850 1.870 1.780 1.780 76,099 -0.09(-4.81%)
Jan 04, 2022 1.930 1.930 1.820 1.870 205,939 -0.03(-1.58%)
Jan 03, 2022 1.810 1.950 1.780 1.900 293,369 +0.04(+2.15%)
Dec 31, 2021 1.670 1.870 1.663 1.860 1,319,864 +0.18(+10.71%)
Dec 30, 2021 1.670 1.740 1.670 1.680 441,910 +0.04(+2.44%)
Dec 29, 2021 1.790 1.800 1.640 1.640 605,317 -0.13(-7.34%)
Dec 28, 2021 1.880 1.880 1.760 1.770 470,601 -0.08(-4.32%)
Dec 27, 2021 2.050 2.050 1.810 1.850 847,795 -0.18(-8.87%)
Dec 23, 2021 2.050 2.075 2.005 2.030 232,997 -0.01(-0.49%)
Dec 22, 2021 2.080 2.120 2.040 2.040 154,626 -0.06(-2.86%)
Dec 21, 2021 2.070 2.120 2.060 2.100 182,598 +0.02(+0.96%)
Dec 20, 2021 2.100 2.120 2.050 2.080 187,083 -0.06(-2.80%)
Dec 17, 2021 2.070 2.160 2.035 2.140 152,715 +0.07(+3.38%)
Dec 16, 2021 2.080 2.130 2.030 2.070 138,539 -0.01(-0.48%)
Dec 15, 2021 2.080 2.130 2.030 2.080 180,508 +0.02(+0.97%)
Dec 14, 2021 2.140 2.150 2.060 2.060 158,382 -0.11(-5.07%)
Dec 13, 2021 2.290 2.300 2.070 2.170 215,459 -0.16(-6.87%)
Dec 10, 2021 2.190 2.330 2.170 2.330 408,249 +0.16(+7.37%)
Dec 09, 2021 2.150 2.200 2.150 2.170 123,670 +0.02(+0.93%)
Dec 08, 2021 2.060 2.160 2.025 2.150 228,457 +0.09(+4.37%)
Dec 07, 2021 1.990 2.140 1.990 2.060 277,477 +0.04(+1.98%)
Dec 06, 2021 1.970 2.025 1.910 2.020 166,778 +0.05(+2.54%)
Dec 03, 2021 2.120 2.130 1.940 1.970 510,839 -0.12(-5.74%)
Dec 02, 2021 2.140 2.147 2.020 2.090 315,995 -0.10(-4.57%)
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.