Moleculin Biotech CS (NQ: MBRX )

5.000 -0.150 (-2.91%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.660 6.960 6.480 6.900 278,516 +0.18(+2.68%)
Jul 30, 2020 6.540 6.780 6.540 6.720 211,765 -0.12(-1.75%)
Jul 29, 2020 6.960 7.020 6.660 6.840 384,005 +0.00(+0.00%)
Jul 28, 2020 6.900 6.960 6.720 6.840 276,034 -0.24(-3.39%)
Jul 27, 2020 7.260 7.260 6.840 7.080 338,863 -0.06(-0.84%)
Jul 24, 2020 7.320 7.500 7.080 7.140 314,483 -0.24(-3.25%)
Jul 23, 2020 7.140 7.860 7.080 7.380 964,395 +0.30(+4.24%)
Jul 22, 2020 7.740 7.800 6.900 7.080 833,875 -0.90(-11.28%)
Jul 21, 2020 9.180 9.300 7.560 7.980 7,596,796 +1.38(+20.91%)
Jul 20, 2020 6.180 6.900 5.940 6.600 1,180,076 +0.24(+3.77%)
Jul 17, 2020 6.420 6.474 6.060 6.360 345,983 -0.06(-0.93%)
Jul 16, 2020 6.180 6.480 5.700 6.420 905,824 +0.00(+0.00%)
Jul 15, 2020 6.540 8.100 5.820 6.420 12,668,489 +1.71(+36.31%)
Jul 14, 2020 4.930 4.930 4.680 4.710 146,334 -0.09(-1.87%)
Jul 13, 2020 5.160 5.160 4.800 4.800 208,997 -0.33(-6.51%)
Jul 10, 2020 5.160 5.326 5.040 5.134 121,916 -0.15(-2.76%)
Jul 09, 2020 5.280 5.334 5.131 5.280 149,783 -0.06(-1.12%)
Jul 08, 2020 5.340 5.340 5.160 5.340 97,888 +0.00(+0.00%)
Jul 07, 2020 5.280 5.340 4.860 5.340 167,672 +0.00(+0.00%)
Jul 06, 2020 5.520 5.580 5.280 5.340 169,138 -0.23(-4.11%)
Jul 02, 2020 5.820 5.851 5.400 5.569 248,700 -0.22(-3.73%)
Jul 01, 2020 5.880 6.000 5.400 5.785 178,287 -0.04(-0.61%)
Jun 30, 2020 5.940 5.940 5.700 5.820 76,465 -0.12(-2.02%)
Jun 29, 2020 5.820 6.000 5.760 5.940 131,577 +0.18(+3.13%)
Jun 26, 2020 6.000 6.293 5.751 5.760 210,733 -0.23(-3.86%)
Jun 25, 2020 6.000 6.060 5.820 5.991 200,478 -0.01(-0.15%)
Jun 24, 2020 5.940 6.000 5.640 6.000 128,380 +0.00(+0.00%)
Jun 23, 2020 5.940 6.000 5.700 6.000 114,533 +0.06(+1.01%)
Jun 22, 2020 6.000 6.000 5.640 5.940 242,587 -0.06(-1.00%)
Jun 19, 2020 6.540 6.540 6.000 6.000 250,866 -0.36(-5.66%)
Jun 18, 2020 6.360 6.420 6.120 6.360 199,734 -0.18(-2.75%)
Jun 17, 2020 6.540 6.540 6.300 6.540 154,914 +0.00(+0.00%)
Jun 16, 2020 7.020 7.080 6.540 6.540 409,019 -0.18(-2.68%)
Jun 15, 2020 6.600 6.840 6.300 6.720 167,134 +0.00(+0.00%)
Jun 12, 2020 6.660 6.720 6.360 6.720 168,116 +0.00(+0.00%)
Jun 11, 2020 6.900 6.960 6.600 6.720 208,109 -0.42(-5.88%)
Jun 10, 2020 7.260 7.320 6.900 7.140 312,298 +0.12(+1.71%)
Jun 09, 2020 6.900 7.320 6.780 7.020 550,397 +0.48(+7.34%)
Jun 08, 2020 6.900 6.960 6.480 6.540 260,835 -0.12(-1.80%)
Jun 05, 2020 6.360 6.960 6.120 6.660 647,300 +0.18(+2.78%)
Jun 04, 2020 6.420 6.600 6.120 6.480 265,720 +0.06(+0.93%)
Jun 03, 2020 6.720 6.780 6.240 6.420 252,691 -0.42(-6.14%)
Jun 02, 2020 7.200 7.320 6.480 6.840 349,896 -0.12(-1.72%)
Jun 01, 2020 6.480 7.200 6.420 6.960 337,632 +0.42(+6.42%)
May 29, 2020 5.940 6.720 5.940 6.540 524,766 +0.72(+12.37%)
May 28, 2020 6.120 6.420 5.460 5.820 1,053,815 -0.66(-10.19%)
May 04, 2020 6.480 6.480 6.480 0 +0.06(+0.93%)
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.