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

Moleculin Biotech CS (NQ: MBRX )

4.650 +0.127 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2021 3.030 3.042 2.910 3.000 187,771 -0.03(-0.99%)
Sep 29, 2021 3.020 3.080 2.930 3.030 659,295 +0.11(+3.77%)
Sep 28, 2021 3.000 3.000 2.890 2.920 139,531 -0.11(-3.63%)
Sep 27, 2021 2.950 3.050 2.920 3.030 131,840 +0.07(+2.36%)
Sep 24, 2021 2.930 3.010 2.920 2.960 98,733 -0.01(-0.34%)
Sep 23, 2021 2.910 2.970 2.880 2.970 128,825 +0.04(+1.37%)
Sep 22, 2021 2.810 2.950 2.800 2.930 164,278 +0.13(+4.64%)
Sep 21, 2021 2.950 2.950 2.800 2.800 248,337 -0.12(-4.11%)
Sep 20, 2021 3.030 3.040 2.880 2.920 142,140 -0.19(-6.11%)
Sep 17, 2021 2.950 3.110 2.903 3.110 157,762 +0.16(+5.42%)
Sep 16, 2021 2.900 2.950 2.880 2.950 59,649 +0.04(+1.37%)
Sep 15, 2021 2.950 2.990 2.860 2.910 112,283 -0.02(-0.68%)
Sep 14, 2021 3.050 3.090 2.920 2.930 131,890 -0.12(-3.93%)
Sep 13, 2021 3.060 3.109 3.000 3.050 136,198 -0.01(-0.33%)
Sep 10, 2021 3.060 3.070 3.000 3.060 73,127 +0.00(+0.00%)
Sep 09, 2021 3.120 3.128 3.020 3.060 125,440 -0.04(-1.29%)
Sep 08, 2021 3.170 3.180 3.100 3.100 67,059 -0.09(-2.82%)
Sep 07, 2021 3.170 3.190 3.090 3.190 116,511 +0.02(+0.63%)
Sep 03, 2021 3.190 3.200 3.100 3.170 82,160 -0.01(-0.31%)
Sep 02, 2021 3.080 3.190 3.070 3.180 147,299 +0.09(+2.91%)
Sep 01, 2021 3.100 3.100 3.050 3.090 140,563 +0.01(+0.32%)
Aug 31, 2021 2.970 3.090 2.967 3.080 130,029 +0.12(+4.05%)
Aug 30, 2021 3.000 3.030 2.960 2.960 69,795 -0.02(-0.67%)
Aug 27, 2021 2.960 3.050 2.960 2.980 126,506 +0.01(+0.34%)
Aug 26, 2021 3.020 3.060 2.920 2.970 137,310 -0.03(-1.00%)
Aug 25, 2021 2.900 3.040 2.872 3.000 164,438 +0.13(+4.53%)
Aug 24, 2021 2.860 2.930 2.850 2.870 136,664 +0.02(+0.70%)
Aug 23, 2021 2.780 2.940 2.776 2.850 130,615 +0.08(+2.89%)
Aug 20, 2021 2.730 2.790 2.710 2.770 104,206 +0.07(+2.59%)
Aug 19, 2021 2.800 2.850 2.700 2.700 209,167 -0.15(-5.26%)
Aug 18, 2021 2.750 2.880 2.700 2.850 257,630 +0.12(+4.40%)
Aug 17, 2021 2.760 2.800 2.720 2.730 181,410 -0.07(-2.50%)
Aug 16, 2021 2.970 2.974 2.770 2.800 259,791 -0.17(-5.72%)
Aug 13, 2021 2.970 3.000 2.890 2.970 197,417 +0.04(+1.37%)
Aug 12, 2021 3.060 3.100 2.930 2.930 266,998 -0.14(-4.56%)
Aug 11, 2021 3.080 3.130 3.020 3.070 136,564 -0.01(-0.32%)
Aug 10, 2021 3.130 3.150 3.050 3.080 159,055 -0.03(-0.96%)
Aug 09, 2021 3.110 3.170 3.020 3.110 119,601 +0.00(+0.00%)
Aug 06, 2021 3.080 3.120 3.050 3.110 102,967 +0.03(+0.97%)
Aug 05, 2021 3.030 3.100 3.018 3.080 124,910 +0.03(+0.98%)
Aug 04, 2021 3.110 3.210 3.010 3.050 236,418 -0.05(-1.61%)
Aug 03, 2021 3.130 3.140 3.050 3.100 143,107 -0.05(-1.59%)
Aug 02, 2021 3.120 3.185 3.120 3.150 115,661 +0.03(+0.96%)
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%)
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.