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

Moleculin Biotech CS (NQ: MBRX )

5.030 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 31, 2016 18.66 21.54 17.58 20.28 23,601 +2.46(+13.80%)
Oct 28, 2016 20.34 20.63 17.40 17.82 20,228 -1.86(-9.45%)
Oct 27, 2016 21.90 22.58 19.62 19.68 61,167 -1.68(-7.87%)
Oct 26, 2016 18.90 22.14 18.06 21.36 83,285 +3.48(+19.46%)
Oct 25, 2016 18.30 18.88 15.78 17.88 27,721 -0.24(-1.32%)
Oct 24, 2016 20.82 21.90 18.00 18.12 38,825 -3.06(-14.45%)
Oct 21, 2016 21.00 24.84 19.92 21.18 117,987 -4.80(-18.48%)
Oct 20, 2016 16.80 26.22 16.08 25.98 273,277 +9.84(+60.97%)
Oct 19, 2016 14.64 16.20 14.10 16.14 17,750 +1.68(+11.62%)
Oct 18, 2016 16.92 16.92 14.04 14.46 29,964 -2.70(-15.73%)
Oct 17, 2016 19.62 20.46 17.10 17.16 13,200 -1.68(-8.91%)
Oct 14, 2016 23.82 24.00 16.95 18.84 20,484 -5.10(-21.31%)
Oct 13, 2016 24.54 25.50 22.99 23.94 2,562 -0.54(-2.21%)
Oct 12, 2016 25.38 25.86 24.12 24.48 3,470 -0.96(-3.77%)
Oct 11, 2016 25.44 26.37 25.20 25.44 6,150 -1.14(-4.29%)
Oct 10, 2016 29.22 30.00 26.22 26.58 9,463 -2.94(-9.96%)
Oct 07, 2016 30.84 32.70 28.08 29.52 6,352 -1.14(-3.72%)
Oct 06, 2016 34.44 34.79 30.06 30.66 2,909 -4.07(-11.72%)
Oct 05, 2016 34.26 35.18 33.42 34.73 2,571 +0.89(+2.63%)
Oct 04, 2016 35.82 36.48 33.84 33.84 7,503 -1.56(-4.41%)
Oct 03, 2016 34.38 36.48 34.38 35.40 3,792 +1.14(+3.33%)
Sep 30, 2016 36.84 37.26 34.26 34.26 8,984 -2.28(-6.24%)
Sep 29, 2016 35.52 36.90 33.54 36.54 10,645 +1.29(+3.66%)
Sep 28, 2016 36.60 38.04 35.19 35.25 15,088 -0.57(-1.59%)
Sep 27, 2016 33.42 36.42 33.30 35.82 12,603 +2.82(+8.54%)
Sep 26, 2016 34.80 35.28 33.00 33.00 1,787 -1.26(-3.68%)
Sep 23, 2016 35.82 36.51 34.02 34.26 4,549 -1.50(-4.19%)
Sep 22, 2016 36.78 36.84 35.40 35.76 1,370 -0.96(-2.61%)
Sep 21, 2016 35.28 37.02 34.95 36.72 1,665 +1.98(+5.70%)
Sep 20, 2016 36.36 37.16 34.54 34.74 7,097 -1.02(-2.85%)
Sep 19, 2016 37.02 38.40 35.16 35.76 14,917 -0.90(-2.45%)
Sep 16, 2016 37.44 38.40 36.24 36.66 7,960 -1.68(-4.38%)
Sep 15, 2016 37.62 39.00 35.88 38.34 15,465 +1.08(+2.90%)
Sep 14, 2016 37.20 39.60 36.06 37.26 4,749 -1.08(-2.82%)
Sep 13, 2016 38.94 38.94 36.42 38.34 3,239 -0.06(-0.16%)
Sep 12, 2016 38.28 39.00 37.61 38.40 2,077 -1.08(-2.74%)
Sep 09, 2016 39.90 41.04 39.00 39.48 9,962 -0.96(-2.37%)
Sep 08, 2016 39.48 40.44 38.16 40.44 5,642 +0.54(+1.35%)
Sep 07, 2016 38.94 40.14 38.72 39.90 7,235 +0.90(+2.31%)
Sep 06, 2016 37.62 39.60 36.84 39.00 4,749 +0.84(+2.20%)
Sep 02, 2016 38.46 38.16 38.16 38.16 4,216 +0.30(+0.79%)
Sep 01, 2016 37.20 39.60 36.90 37.86 12,652 +0.66(+1.77%)
Aug 31, 2016 36.05 37.20 35.16 37.20 5,966 +1.14(+3.16%)
Aug 30, 2016 36.06 36.90 35.10 36.06 973 -0.30(-0.83%)
Aug 29, 2016 37.20 37.20 36.00 36.36 1,108 +0.36(+1.00%)
Aug 26, 2016 37.26 37.26 35.82 36.00 825 -0.36(-0.99%)
Aug 25, 2016 36.78 36.98 34.37 36.36 5,166 +0.24(+0.66%)
Aug 24, 2016 38.52 38.52 35.88 36.12 3,126 -2.22(-5.79%)
Aug 23, 2016 38.40 40.38 37.20 38.34 4,444 +0.60(+1.59%)
Aug 22, 2016 35.22 38.10 34.50 37.74 8,906 +2.64(+7.52%)
Aug 19, 2016 36.60 36.60 35.10 35.10 1,806 +0.18(+0.52%)
Aug 18, 2016 37.08 37.08 34.92 34.92 3,000 -1.56(-4.28%)
Aug 17, 2016 37.08 37.08 36.37 36.48 985 -0.54(-1.46%)
Aug 16, 2016 37.62 37.62 35.40 37.02 4,001 -0.48(-1.28%)
Aug 15, 2016 37.62 38.28 36.06 37.50 1,920 -0.12(-0.32%)
Aug 12, 2016 37.86 38.34 36.61 37.62 2,582 -0.96(-2.49%)
Aug 11, 2016 37.38 38.81 33.78 38.58 11,564 +1.26(+3.38%)
Aug 10, 2016 37.50 37.62 36.90 37.32 2,493 -0.18(-0.48%)
Aug 09, 2016 39.36 39.36 37.20 37.50 9,283 -1.61(-4.12%)
Aug 08, 2016 39.18 41.10 38.94 39.11 2,042 -0.24(-0.62%)
Aug 05, 2016 39.78 40.50 39.06 39.35 1,768 -0.49(-1.22%)
Aug 04, 2016 41.76 41.76 39.00 39.84 6,214 -0.24(-0.60%)
Aug 03, 2016 41.82 42.24 39.30 40.08 5,303 -1.32(-3.19%)
Aug 02, 2016 42.24 42.24 39.60 41.40 4,664 -0.66(-1.57%)
Aug 01, 2016 42.12 42.24 40.67 42.06 4,096 +0.18(+0.43%)
Jul 29, 2016 41.76 42.24 41.76 41.88 1,995 +0.18(+0.43%)
Jul 28, 2016 42.72 43.14 40.92 41.70 4,959 -0.42(-1.00%)
Jul 27, 2016 41.66 42.44 41.58 42.12 5,882 +0.42(+1.01%)
Jul 26, 2016 41.70 41.70 40.79 41.70 1,847 +0.90(+2.21%)
Jul 25, 2016 39.12 44.16 37.86 40.80 18,820 +1.80(+4.62%)
Jul 22, 2016 38.70 39.29 38.15 39.00 3,755 +0.54(+1.40%)
Jul 21, 2016 39.30 39.30 37.98 38.46 3,445 -0.54(-1.38%)
Jul 20, 2016 39.60 40.08 39.00 39.00 3,510 -0.66(-1.66%)
Jul 19, 2016 40.80 40.80 39.60 39.66 7,372 -1.73(-4.18%)
Jul 18, 2016 41.70 41.70 40.01 41.39 3,657 +0.18(+0.44%)
Jul 15, 2016 41.40 41.94 39.96 41.21 6,836 +0.29(+0.70%)
Jul 14, 2016 41.64 42.08 40.26 40.92 3,433 -0.72(-1.73%)
Jul 13, 2016 41.46 41.82 40.63 41.64 2,880 +0.18(+0.43%)
Jul 12, 2016 41.40 42.24 39.85 41.46 4,217 -0.18(-0.43%)
Jul 11, 2016 41.88 42.30 39.96 41.64 8,081 +0.90(+2.21%)
Jul 08, 2016 41.10 40.56 40.24 40.74 4,244 +0.18(+0.44%)
Jul 07, 2016 39.66 40.86 39.66 40.56 2,066 -0.54(-1.31%)
Jul 05, 2016 41.64 43.20 40.20 41.10 9,552 -1.11(-2.63%)
Jul 01, 2016 40.98 42.21 42.21 42.21 16,483 +2.43(+6.11%)
Jun 30, 2016 41.28 41.28 39.36 39.78 4,772 -0.06(-0.15%)
Jun 29, 2016 41.88 41.88 39.36 39.84 3,300 -0.72(-1.77%)
Jun 28, 2016 41.87 41.88 39.60 40.56 4,629 +0.12(+0.30%)
Jun 27, 2016 41.04 41.88 40.20 40.44 3,969 -0.60(-1.46%)
Jun 24, 2016 38.22 42.30 38.22 41.04 8,425 -0.90(-2.15%)
Jun 23, 2016 39.12 42.60 38.14 41.94 9,400 +1.74(+4.33%)
Jun 22, 2016 40.98 41.10 39.30 40.20 3,393 -1.08(-2.62%)
Jun 21, 2016 40.50 41.34 38.10 41.28 9,445 +2.43(+6.25%)
Jun 20, 2016 40.32 40.32 37.26 38.85 12,556 -1.23(-3.07%)
Jun 17, 2016 38.16 41.16 38.16 40.08 6,354 +0.66(+1.67%)
Jun 16, 2016 40.26 43.68 37.50 39.42 50,785 +0.24(+0.61%)
Jun 15, 2016 36.90 43.44 36.90 39.18 38,984 +1.74(+4.65%)
Jun 14, 2016 38.28 38.28 37.02 37.44 8,496 -0.87(-2.27%)
Jun 13, 2016 44.28 44.28 37.86 38.31 23,030 -5.67(-12.89%)
Jun 10, 2016 48.78 48.78 42.84 43.98 20,948 -4.50(-9.28%)
Jun 09, 2016 48.72 51.78 48.00 48.48 38,775 -1.74(-3.46%)
Jun 08, 2016 50.82 51.60 46.20 50.22 21,322 +0.42(+0.84%)
Jun 07, 2016 53.28 53.28 48.42 49.80 22,796 -3.60(-6.74%)
Jun 06, 2016 55.08 57.48 52.86 53.40 47,029 +0.00(+0.00%)
Jun 03, 2016 48.00 53.94 48.00 53.40 41,853 +5.40(+11.25%)
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.