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 (%)
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%)
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.