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

Moleculin Biotech CS (NQ: MBRX )

4.630 +0.322 (+7.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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%)
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.