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

Moleculin Biotech CS (NQ: MBRX )

5.150 +0.090 (+1.78%)
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 (%)
Jun 28, 2019 7.320 7.620 7.294 7.500 38,733 +0.18(+2.46%)
Jun 27, 2019 7.380 7.500 7.200 7.320 31,884 -0.06(-0.81%)
Jun 26, 2019 7.200 7.620 7.200 7.380 24,301 +0.18(+2.50%)
Jun 25, 2019 7.260 7.440 7.200 7.200 29,666 -0.06(-0.83%)
Jun 24, 2019 7.680 7.680 7.200 7.260 58,265 -0.36(-4.72%)
Jun 21, 2019 8.100 8.159 7.500 7.620 74,916 -0.42(-5.22%)
Jun 20, 2019 7.620 8.040 7.500 8.040 136,857 +0.54(+7.20%)
Jun 19, 2019 7.200 7.620 7.140 7.500 112,460 +0.30(+4.17%)
Jun 18, 2019 7.020 7.200 6.960 7.200 50,236 +0.24(+3.45%)
Jun 17, 2019 6.900 7.020 6.840 6.960 27,682 +0.06(+0.87%)
Jun 14, 2019 6.960 7.057 6.900 6.900 24,200 -0.12(-1.71%)
Jun 13, 2019 7.020 7.080 6.840 7.020 40,245 +0.00(+0.00%)
Jun 12, 2019 6.900 7.140 6.840 7.020 40,533 +0.12(+1.74%)
Jun 11, 2019 6.960 7.080 6.840 6.900 44,900 -0.12(-1.71%)
Jun 10, 2019 7.080 7.080 6.900 7.020 31,934 -0.06(-0.85%)
Jun 07, 2019 6.960 7.080 6.600 7.080 71,433 +0.24(+3.51%)
Jun 06, 2019 6.960 7.080 6.660 6.840 50,088 -0.12(-1.72%)
Jun 05, 2019 7.320 7.380 6.960 6.960 56,580 -0.36(-4.92%)
Jun 04, 2019 7.200 7.500 7.020 7.320 51,181 -0.12(-1.61%)
Jun 03, 2019 7.500 7.500 6.900 7.440 80,348 +0.24(+3.33%)
May 31, 2019 7.140 7.380 6.900 7.200 195,650 -0.06(-0.83%)
May 30, 2019 6.600 7.560 6.540 7.260 232,597 +0.66(+10.00%)
May 29, 2019 6.360 6.660 6.300 6.600 76,142 +0.24(+3.77%)
May 28, 2019 6.600 6.600 6.360 6.360 87,757 -0.30(-4.50%)
May 24, 2019 6.720 6.840 6.480 6.660 72,633 -0.06(-0.89%)
May 23, 2019 6.720 6.780 6.360 6.720 88,880 -0.18(-2.61%)
May 22, 2019 6.900 7.020 6.780 6.900 44,041 +0.00(+0.00%)
May 21, 2019 6.780 6.960 6.660 6.900 64,770 +0.12(+1.77%)
May 20, 2019 6.780 6.960 6.600 6.780 108,430 -0.18(-2.59%)
May 17, 2019 7.200 7.200 6.780 6.960 119,950 -0.18(-2.52%)
May 16, 2019 7.320 7.440 7.140 7.140 89,693 -0.18(-2.46%)
May 15, 2019 7.200 7.380 7.020 7.320 132,852 +0.06(+0.83%)
May 14, 2019 7.320 7.440 7.020 7.260 152,352 -0.12(-1.63%)
May 13, 2019 7.620 7.800 7.260 7.380 150,907 -0.30(-3.91%)
May 10, 2019 7.500 7.853 7.380 7.680 203,233 +0.06(+0.79%)
May 09, 2019 7.800 7.980 7.560 7.620 191,592 -0.36(-4.51%)
May 08, 2019 8.100 8.220 7.800 7.980 214,079 -0.42(-5.00%)
May 07, 2019 8.580 9.000 8.100 8.400 919,548 +0.48(+6.06%)
May 06, 2019 7.560 8.160 7.560 7.920 136,047 -0.06(-0.75%)
May 03, 2019 7.500 8.400 7.320 7.980 380,983 +0.42(+5.56%)
May 02, 2019 7.740 7.800 7.200 7.560 429,404 -0.42(-5.26%)
May 01, 2019 8.100 8.100 7.650 7.980 255,609 -0.12(-1.48%)
Apr 30, 2019 8.400 8.520 7.680 8.100 598,117 -0.60(-6.90%)
Apr 29, 2019 9.120 9.480 8.580 8.700 1,309,231 +0.18(+2.11%)
Apr 26, 2019 8.220 9.360 8.100 8.520 685,983 -0.24(-2.74%)
Apr 25, 2019 9.240 9.720 8.400 8.760 1,727,984 -1.68(-16.09%)
Apr 24, 2019 9.840 12.72 9.600 10.44 6,241,873 +0.90(+9.43%)
Apr 23, 2019 8.700 10.14 8.400 9.540 6,055,372 -8.34(-46.64%)
Apr 22, 2019 8.220 18.90 7.500 17.88 14,226,457 +11.22(+168.47%)
Apr 18, 2019 6.480 7.140 6.060 6.660 953,850 +0.84(+14.43%)
Apr 17, 2019 6.240 6.480 5.700 5.820 1,010,828 +0.36(+6.59%)
Apr 16, 2019 5.520 5.580 5.400 5.460 49,561 +0.00(+0.00%)
Apr 15, 2019 5.400 5.640 5.400 5.460 42,326 +0.06(+1.11%)
Apr 12, 2019 5.880 5.940 5.400 5.400 65,133 -0.36(-6.25%)
Apr 11, 2019 6.000 6.000 5.760 5.760 38,572 -0.24(-4.00%)
Apr 10, 2019 6.000 6.180 5.760 6.000 71,400 +0.00(+0.00%)
Apr 09, 2019 6.120 6.720 5.760 6.000 538,038 +0.30(+5.26%)
Apr 08, 2019 5.520 5.760 5.400 5.700 25,953 +0.18(+3.26%)
Apr 05, 2019 5.520 5.700 5.400 5.520 48,350 -0.06(-1.08%)
Apr 04, 2019 5.580 5.700 5.400 5.580 30,751 +0.06(+1.11%)
Apr 03, 2019 5.766 5.766 5.423 5.519 44,368 -0.12(-2.15%)
Apr 02, 2019 5.700 5.700 4.800 5.640 97,520 +0.30(+5.62%)
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.