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

Moleculin Biotech CS (NQ: MBRX )

5.020 -0.130 (-2.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 31, 2022 1.500 1.540 1.430 1.500 60,979 -0.01(-0.66%)
May 27, 2022 1.480 1.550 1.410 1.510 67,297 +0.07(+4.86%)
May 26, 2022 1.380 1.460 1.380 1.440 54,954 +0.05(+3.60%)
May 25, 2022 1.360 1.410 1.319 1.390 50,442 +0.06(+4.51%)
May 24, 2022 1.310 1.360 1.267 1.330 34,455 +0.01(+0.76%)
May 23, 2022 1.320 1.400 1.310 1.320 21,096 +0.01(+0.76%)
May 20, 2022 1.330 1.370 1.290 1.310 45,930 +0.02(+1.55%)
May 19, 2022 1.270 1.390 1.260 1.290 101,426 -0.01(-0.77%)
May 18, 2022 1.320 1.381 1.270 1.300 53,561 -0.03(-2.26%)
May 17, 2022 1.290 1.350 1.210 1.330 74,457 +0.07(+5.56%)
May 16, 2022 1.210 1.320 1.210 1.260 70,458 +0.02(+1.61%)
May 13, 2022 1.180 1.250 1.178 1.240 52,257 +0.05(+4.20%)
May 12, 2022 1.190 1.250 1.020 1.190 120,734 -0.03(-2.46%)
May 11, 2022 1.290 1.360 1.213 1.220 130,539 -0.10(-7.58%)
May 10, 2022 1.360 1.420 1.290 1.320 112,386 +0.02(+1.54%)
May 09, 2022 1.420 1.480 1.299 1.300 116,051 -0.17(-11.56%)
May 06, 2022 1.490 1.510 1.400 1.470 51,098 -0.02(-1.34%)
May 05, 2022 1.550 1.560 1.480 1.490 90,501 -0.06(-3.87%)
May 04, 2022 1.580 1.603 1.540 1.550 69,548 -0.09(-5.49%)
May 03, 2022 1.580 1.650 1.580 1.640 19,369 +0.04(+2.50%)
May 02, 2022 1.650 1.670 1.560 1.600 60,768 +0.01(+0.63%)
Apr 29, 2022 1.560 1.614 1.550 1.590 60,148 -0.01(-0.63%)
Apr 28, 2022 1.610 1.650 1.550 1.600 74,456 -0.03(-1.84%)
Apr 27, 2022 1.640 1.690 1.550 1.630 59,909 -0.02(-1.21%)
Apr 26, 2022 1.800 1.800 1.620 1.650 110,951 -0.15(-8.33%)
Apr 25, 2022 1.820 1.820 1.720 1.800 153,595 -0.02(-1.10%)
Apr 22, 2022 1.850 1.870 1.780 1.820 141,879 +0.00(+0.00%)
Apr 21, 2022 1.980 2.000 1.790 1.820 338,448 -0.09(-4.71%)
Apr 20, 2022 1.900 1.960 1.890 1.910 44,315 -0.01(-0.52%)
Apr 19, 2022 1.980 1.980 1.860 1.920 45,856 -0.05(-2.54%)
Apr 18, 2022 2.010 2.010 1.810 1.970 120,302 -0.03(-1.50%)
Apr 14, 2022 1.950 2.050 1.880 2.000 81,247 +0.07(+3.63%)
Apr 13, 2022 1.860 1.940 1.830 1.930 73,720 +0.07(+3.76%)
Apr 12, 2022 1.930 2.010 1.840 1.860 278,957 -0.03(-1.59%)
Apr 11, 2022 1.850 1.900 1.800 1.890 104,595 +0.04(+2.16%)
Apr 08, 2022 1.860 1.950 1.810 1.850 153,904 -0.01(-0.54%)
Apr 07, 2022 1.850 1.880 1.830 1.860 42,048 -0.01(-0.53%)
Apr 06, 2022 1.850 1.920 1.810 1.870 42,486 -0.04(-2.09%)
Apr 05, 2022 1.950 2.000 1.890 1.910 77,179 -0.02(-1.04%)
Apr 04, 2022 1.860 1.980 1.850 1.930 149,289 +0.11(+6.04%)
Apr 01, 2022 1.800 1.850 1.770 1.820 63,116 +0.04(+2.25%)
Mar 31, 2022 1.750 1.790 1.750 1.780 49,274 +0.01(+0.56%)
Mar 30, 2022 1.660 1.790 1.660 1.770 66,142 +0.07(+4.12%)
Mar 29, 2022 1.700 1.750 1.675 1.700 77,198 -0.02(-1.16%)
Mar 28, 2022 1.770 1.818 1.700 1.720 85,439 -0.05(-2.82%)
Mar 25, 2022 1.790 1.790 1.700 1.770 137,330 -0.03(-1.67%)
Mar 24, 2022 1.680 1.870 1.640 1.800 290,917 +0.19(+11.80%)
Mar 23, 2022 1.590 1.610 1.550 1.610 66,199 +0.06(+3.87%)
Mar 22, 2022 1.550 1.589 1.494 1.550 85,476 +0.04(+2.65%)
Mar 21, 2022 1.490 1.520 1.461 1.510 23,444 +0.03(+2.03%)
Mar 18, 2022 1.410 1.512 1.400 1.480 112,821 +0.05(+3.50%)
Mar 17, 2022 1.380 1.440 1.380 1.430 75,830 +0.05(+3.62%)
Mar 16, 2022 1.300 1.440 1.300 1.380 229,589 +0.11(+8.66%)
Mar 15, 2022 1.250 1.320 1.220 1.270 70,975 +0.04(+3.25%)
Mar 14, 2022 1.310 1.330 1.230 1.230 85,639 -0.08(-6.11%)
Mar 11, 2022 1.320 1.340 1.280 1.310 51,003 -0.01(-0.76%)
Mar 10, 2022 1.260 1.340 1.260 1.320 76,864 -0.02(-1.49%)
Mar 09, 2022 1.260 1.340 1.260 1.340 87,179 +0.08(+6.35%)
Mar 08, 2022 1.260 1.310 1.230 1.260 279,551 -0.01(-0.79%)
Mar 07, 2022 1.320 1.360 1.250 1.270 203,644 -0.05(-3.79%)
Mar 04, 2022 1.360 1.380 1.320 1.320 45,177 -0.04(-2.94%)
Mar 03, 2022 1.380 1.400 1.360 1.360 65,085 -0.03(-2.16%)
Mar 02, 2022 1.410 1.420 1.380 1.390 41,428 +0.01(+0.72%)
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.