Moleculin Biotech CS (NQ: MBRX )

3.272 USD +0.062 (+1.93%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 3.230 3.310 3.180 3.210 449,830 -0.09(-2.73%)
Apr 19, 2021 3.390 3.400 3.210 3.300 608,883 -0.14(-4.07%)
Apr 16, 2021 3.600 3.600 3.370 3.440 987,600 -0.19(-5.23%)
Apr 15, 2021 3.610 3.690 3.460 3.630 1,363,167 -0.06(-1.63%)
Apr 14, 2021 3.900 3.970 3.600 3.690 13,216,334 +0.07(+1.93%)
Apr 13, 2021 3.560 3.680 3.430 3.620 701,276 +0.02(+0.56%)
Apr 12, 2021 3.780 3.780 3.570 3.600 567,912 -0.19(-5.01%)
Apr 09, 2021 3.820 3.870 3.760 3.790 290,700 -0.07(-1.81%)
Apr 08, 2021 3.880 3.880 3.740 3.860 534,282 +0.00(+0.00%)
Apr 07, 2021 3.880 3.910 3.810 3.860 472,928 -0.01(-0.26%)
Apr 06, 2021 3.990 3.990 3.820 3.870 800,921 -0.06(-1.53%)
Apr 05, 2021 4.050 4.050 3.920 3.930 683,930 -0.13(-3.20%)
Apr 01, 2021 4.030 4.100 3.940 4.060 1,247,300 -0.02(-0.49%)
Mar 31, 2021 4.100 4.140 3.910 4.080 1,876,838 -0.17(-4.00%)
Mar 30, 2021 4.510 4.770 4.070 4.250 31,351,263 +0.55(+14.86%)
Mar 29, 2021 3.840 3.860 3.660 3.700 349,934 -0.13(-3.39%)
Mar 26, 2021 3.930 4.000 3.750 3.830 313,400 -0.07(-1.79%)
Mar 25, 2021 3.740 3.970 3.710 3.900 377,385 +0.09(+2.36%)
Mar 24, 2021 4.080 4.080 3.750 3.810 591,683 -0.15(-3.79%)
Mar 23, 2021 4.280 4.280 3.900 3.960 612,773 -0.27(-6.38%)
Mar 22, 2021 4.160 4.300 4.150 4.230 290,798 +0.10(+2.42%)
Mar 19, 2021 4.250 4.340 4.130 4.130 1,454,600 -0.09(-2.13%)
Mar 18, 2021 4.080 4.380 4.080 4.220 652,718 +0.12(+2.93%)
Mar 17, 2021 4.170 4.360 4.000 4.100 1,120,379 -0.17(-3.98%)
Mar 16, 2021 4.500 4.500 4.220 4.270 570,152 -0.20(-4.47%)
Mar 15, 2021 4.530 4.640 4.310 4.470 733,845 +0.03(+0.68%)
Mar 12, 2021 4.180 4.460 4.120 4.440 786,200 +0.26(+6.22%)
Mar 11, 2021 4.060 4.210 4.050 4.180 719,088 +0.22(+5.56%)
Mar 10, 2021 4.070 4.130 3.890 3.960 366,587 -0.03(-0.75%)
Mar 09, 2021 3.940 4.050 3.770 3.990 927,043 +0.12(+3.10%)
Mar 08, 2021 3.960 3.990 3.850 3.870 672,684 +0.00(+0.00%)
Mar 05, 2021 3.850 3.900 3.160 3.870 1,987,100 +0.01(+0.26%)
Mar 04, 2021 4.000 4.070 3.610 3.860 1,227,178 -0.17(-4.22%)
Mar 03, 2021 4.260 4.290 3.970 4.030 1,196,372 -0.26(-6.06%)
Mar 02, 2021 4.330 4.450 4.210 4.290 560,550 -0.05(-1.15%)
Mar 01, 2021 4.290 4.490 4.280 4.340 690,050 +0.11(+2.60%)
Feb 26, 2021 4.350 4.380 4.020 4.230 1,047,600 -0.12(-2.76%)
Feb 25, 2021 4.530 4.580 4.250 4.350 1,240,816 -0.21(-4.61%)
Feb 24, 2021 4.680 4.690 4.550 4.560 1,014,893 -0.08(-1.72%)
Feb 23, 2021 4.640 4.710 4.100 4.640 2,715,556 -0.28(-5.69%)
Feb 22, 2021 4.890 4.970 4.810 4.920 859,343 -0.01(-0.20%)
Feb 19, 2021 4.890 5.030 4.870 4.930 890,600 +0.06(+1.23%)
Feb 18, 2021 4.970 5.020 4.800 4.870 1,588,799 -0.16(-3.18%)
Feb 17, 2021 5.290 5.300 4.910 5.030 1,798,921 -0.23(-4.37%)
Feb 16, 2021 5.390 5.450 5.220 5.260 1,761,397 +0.01(+0.19%)
Feb 12, 2021 5.390 5.400 5.170 5.250 1,431,500 -0.11(-2.05%)
Feb 11, 2021 5.540 5.590 5.070 5.360 2,675,022 -0.14(-2.55%)
Feb 10, 2021 5.500 5.740 5.190 5.500 7,018,124 +0.38(+7.42%)
Feb 09, 2021 4.970 5.180 4.760 5.120 5,212,658 +0.21(+4.28%)
Feb 08, 2021 4.850 4.920 4.710 4.910 5,119,767 +0.11(+2.29%)
Feb 05, 2021 4.970 4.980 4.760 4.800 9,581,500 +0.04(+0.84%)
Feb 04, 2021 4.890 4.900 4.750 4.760 6,501,035 +0.08(+1.71%)
Feb 03, 2021 4.980 4.990 4.600 4.680 17,737,205 -1.71(-26.76%)
Feb 02, 2021 7.410 8.780 6.030 6.390 54,090,556 +1.69(+35.96%)
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.