Moleculin Biotech CS (NQ: MBRX )

5.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.170 3.240 3.110 3.120 115,777 -0.09(-2.80%)
Jul 29, 2021 3.180 3.240 3.170 3.210 104,199 +0.02(+0.63%)
Jul 28, 2021 3.160 3.240 3.120 3.190 293,137 +0.02(+0.63%)
Jul 27, 2021 3.190 3.195 3.100 3.170 192,303 -0.01(-0.31%)
Jul 26, 2021 3.260 3.300 3.180 3.180 234,189 -0.12(-3.64%)
Jul 23, 2021 3.350 3.350 3.250 3.300 157,791 -0.02(-0.60%)
Jul 22, 2021 3.340 3.370 3.280 3.320 89,043 -0.02(-0.60%)
Jul 21, 2021 3.340 3.390 3.300 3.340 118,494 +0.05(+1.52%)
Jul 20, 2021 3.250 3.390 3.230 3.290 297,989 +0.07(+2.17%)
Jul 19, 2021 3.250 3.271 3.130 3.220 315,572 -0.07(-2.13%)
Jul 16, 2021 3.400 3.403 3.290 3.290 267,784 -0.13(-3.80%)
Jul 15, 2021 3.420 3.450 3.360 3.420 255,612 -0.02(-0.58%)
Jul 14, 2021 3.540 3.560 3.430 3.440 274,898 -0.12(-3.37%)
Jul 13, 2021 3.610 3.740 3.515 3.560 397,012 -0.01(-0.28%)
Jul 12, 2021 3.590 3.590 3.520 3.570 128,213 +0.01(+0.28%)
Jul 09, 2021 3.430 3.570 3.390 3.560 407,047 +0.12(+3.49%)
Jul 08, 2021 3.350 3.500 3.320 3.440 176,171 +0.03(+0.88%)
Jul 07, 2021 3.560 3.560 3.370 3.410 440,920 -0.11(-3.12%)
Jul 06, 2021 3.570 3.600 3.440 3.520 385,605 -0.04(-1.12%)
Jul 02, 2021 3.570 3.700 3.470 3.560 604,264 -0.03(-0.84%)
Jul 01, 2021 3.670 3.740 3.590 3.590 387,582 -0.08(-2.18%)
Jun 30, 2021 3.690 3.780 3.650 3.670 236,907 -0.04(-1.08%)
Jun 29, 2021 3.760 3.800 3.690 3.710 158,179 -0.04(-1.07%)
Jun 28, 2021 3.910 3.910 3.720 3.750 370,772 -0.17(-4.34%)
Jun 25, 2021 3.770 3.920 3.770 3.920 285,053 +0.07(+1.82%)
Jun 24, 2021 3.760 3.880 3.740 3.850 238,776 +0.14(+3.77%)
Jun 23, 2021 3.560 3.740 3.560 3.710 221,071 +0.13(+3.63%)
Jun 22, 2021 3.580 3.600 3.500 3.580 326,499 -0.02(-0.56%)
Jun 21, 2021 3.650 3.687 3.550 3.600 299,841 -0.08(-2.17%)
Jun 18, 2021 3.670 3.710 3.650 3.680 315,550 -0.03(-0.81%)
Jun 17, 2021 3.690 3.800 3.680 3.710 209,211 -0.02(-0.54%)
Jun 16, 2021 3.800 3.820 3.680 3.730 302,632 -0.05(-1.32%)
Jun 15, 2021 3.890 3.900 3.740 3.780 243,347 -0.14(-3.57%)
Jun 14, 2021 3.860 3.930 3.840 3.920 273,785 +0.06(+1.55%)
Jun 11, 2021 3.890 3.890 3.810 3.860 145,991 -0.01(-0.26%)
Jun 10, 2021 3.840 3.900 3.740 3.870 252,888 +0.04(+1.04%)
Jun 09, 2021 3.880 3.990 3.810 3.830 308,877 -0.05(-1.29%)
Jun 08, 2021 3.960 3.990 3.812 3.880 261,392 -0.07(-1.77%)
Jun 07, 2021 3.770 3.970 3.720 3.950 655,640 +0.22(+5.90%)
Jun 04, 2021 3.730 3.760 3.701 3.730 300,427 -0.02(-0.53%)
Jun 03, 2021 3.630 3.750 3.584 3.750 437,786 +0.13(+3.59%)
Jun 02, 2021 3.610 3.730 3.580 3.620 326,322 -0.01(-0.28%)
Jun 01, 2021 3.600 3.681 3.550 3.630 319,874 -0.07(-1.89%)
May 28, 2021 3.620 3.730 3.610 3.700 185,242 +0.05(+1.37%)
May 27, 2021 3.630 3.700 3.620 3.650 270,771 +0.01(+0.27%)
May 26, 2021 3.540 3.650 3.530 3.640 219,564 +0.08(+2.25%)
May 25, 2021 3.680 3.690 3.540 3.560 278,087 -0.05(-1.39%)
May 24, 2021 3.640 3.690 3.570 3.610 165,440 -0.03(-0.82%)
May 21, 2021 3.620 3.680 3.550 3.640 223,224 +0.08(+2.25%)
May 20, 2021 3.530 3.600 3.500 3.560 163,523 +0.02(+0.56%)
May 19, 2021 3.430 3.560 3.400 3.540 157,421 +0.00(+0.00%)
May 18, 2021 3.350 3.570 3.340 3.540 393,140 +0.21(+6.31%)
May 17, 2021 3.320 3.400 3.290 3.330 207,044 +0.03(+0.91%)
May 14, 2021 3.250 3.370 3.200 3.300 398,699 +0.03(+0.92%)
May 13, 2021 3.480 3.490 3.220 3.270 412,055 -0.18(-5.22%)
May 12, 2021 3.360 3.490 3.358 3.450 469,755 +0.05(+1.47%)
May 11, 2021 3.350 3.475 3.330 3.400 314,356 -0.03(-0.87%)
May 10, 2021 3.350 3.540 3.320 3.430 327,564 +0.08(+2.39%)
May 07, 2021 3.340 3.480 3.338 3.350 224,245 -0.05(-1.47%)
May 06, 2021 3.440 3.464 3.317 3.400 268,744 -0.11(-3.13%)
May 05, 2021 3.540 3.540 3.445 3.510 212,936 -0.01(-0.28%)
May 04, 2021 3.550 3.580 3.430 3.520 297,083 -0.10(-2.76%)
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.