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 (%)
Nov 29, 2019 6.180 6.180 6.060 6.060 18,150 -0.12(-1.94%)
Nov 27, 2019 6.120 6.240 6.120 6.180 40,350 +0.00(+0.00%)
Nov 26, 2019 6.480 6.480 6.120 6.180 26,321 -0.06(-0.96%)
Nov 25, 2019 6.360 6.600 6.240 6.240 44,093 -0.18(-2.80%)
Nov 22, 2019 6.300 6.480 6.300 6.420 37,583 +0.00(+0.00%)
Nov 21, 2019 6.240 6.480 6.240 6.420 11,387 +0.12(+1.90%)
Nov 20, 2019 6.300 6.600 6.240 6.300 29,581 -0.12(-1.87%)
Nov 19, 2019 6.540 6.600 6.300 6.420 80,267 +0.18(+2.88%)
Nov 18, 2019 6.300 6.300 6.120 6.240 29,901 -0.06(-0.95%)
Nov 15, 2019 6.180 6.300 6.120 6.300 25,566 +0.12(+1.94%)
Nov 14, 2019 6.600 6.600 6.180 6.180 27,865 -0.24(-3.74%)
Nov 13, 2019 6.300 6.480 6.180 6.420 27,173 +0.18(+2.88%)
Nov 12, 2019 6.720 6.720 6.180 6.240 65,890 -0.12(-1.89%)
Nov 11, 2019 6.360 6.480 6.240 6.360 20,326 -0.12(-1.85%)
Nov 08, 2019 6.540 6.540 6.240 6.480 37,200 +0.18(+2.86%)
Nov 07, 2019 6.420 6.600 6.300 6.300 30,680 -0.06(-0.94%)
Nov 06, 2019 6.420 6.600 6.360 6.360 20,046 -0.12(-1.85%)
Nov 05, 2019 6.480 6.600 6.360 6.480 19,945 +0.00(+0.00%)
Nov 04, 2019 6.600 6.660 6.420 6.480 14,513 -0.06(-0.92%)
Nov 01, 2019 6.480 6.660 6.300 6.540 35,400 +0.12(+1.87%)
Oct 31, 2019 6.660 6.720 6.420 6.420 17,102 -0.24(-3.60%)
Oct 30, 2019 6.660 6.720 6.600 6.660 13,530 +0.06(+0.91%)
Oct 29, 2019 6.900 6.918 6.600 6.600 42,520 -0.06(-0.90%)
Oct 28, 2019 6.780 6.780 6.660 6.660 30,923 -0.12(-1.77%)
Oct 25, 2019 6.720 6.900 6.660 6.780 15,616 +0.12(+1.80%)
Oct 24, 2019 6.660 6.900 6.600 6.660 17,850 +0.00(+0.00%)
Oct 23, 2019 6.720 6.780 6.600 6.660 17,143 -0.18(-2.63%)
Oct 22, 2019 6.720 6.900 6.540 6.840 90,773 +0.36(+5.56%)
Oct 21, 2019 6.780 6.780 6.360 6.480 12,060 +0.06(+0.93%)
Oct 18, 2019 6.660 6.840 6.372 6.420 36,616 -0.06(-0.93%)
Oct 17, 2019 6.720 6.720 6.360 6.480 41,654 +0.24(+3.85%)
Oct 16, 2019 6.060 6.480 6.060 6.240 18,313 +0.12(+1.96%)
Oct 15, 2019 6.180 6.239 6.120 6.120 11,307 +0.00(+0.00%)
Oct 14, 2019 6.060 6.120 6.060 6.120 11,376 +0.06(+0.99%)
Oct 11, 2019 6.120 6.240 6.060 6.060 34,266 +0.00(+0.00%)
Oct 10, 2019 6.180 6.180 6.060 6.060 12,097 -0.06(-0.98%)
Oct 09, 2019 6.180 6.240 6.120 6.120 17,475 -0.06(-0.97%)
Oct 08, 2019 6.180 6.240 6.120 6.180 12,344 +0.00(+0.00%)
Oct 07, 2019 6.300 6.342 6.120 6.180 11,528 -0.12(-1.90%)
Oct 04, 2019 6.300 6.480 6.240 6.300 11,566 +0.06(+0.96%)
Oct 03, 2019 6.120 6.480 6.060 6.240 35,421 +0.18(+2.97%)
Oct 02, 2019 6.360 6.420 6.060 6.060 62,465 -0.30(-4.72%)
Oct 01, 2019 6.600 6.720 6.300 6.360 60,387 -0.30(-4.50%)
Sep 30, 2019 6.660 6.780 6.600 6.660 12,846 +0.00(+0.00%)
Sep 27, 2019 6.780 6.840 6.600 6.660 18,083 -0.18(-2.63%)
Sep 26, 2019 6.720 6.840 6.600 6.840 17,234 +0.12(+1.79%)
Sep 25, 2019 6.600 6.900 6.600 6.720 21,501 +0.12(+1.82%)
Sep 24, 2019 6.840 6.852 6.600 6.600 37,735 -0.30(-4.35%)
Sep 23, 2019 6.780 7.140 6.780 6.900 10,950 +0.18(+2.68%)
Sep 20, 2019 6.960 7.140 6.720 6.720 58,800 -0.24(-3.45%)
Sep 19, 2019 7.140 7.380 6.900 6.960 44,995 -0.12(-1.69%)
Sep 18, 2019 7.620 7.740 7.020 7.080 76,053 -0.54(-7.09%)
Sep 17, 2019 7.140 7.740 7.080 7.620 91,248 +0.48(+6.72%)
Sep 16, 2019 7.140 7.320 7.080 7.140 51,780 -0.18(-2.46%)
Sep 13, 2019 7.140 7.320 7.080 7.320 54,466 +0.24(+3.39%)
Sep 12, 2019 7.080 7.140 6.960 7.080 28,484 +0.06(+0.85%)
Sep 11, 2019 6.900 7.140 6.780 7.020 41,740 +0.06(+0.86%)
Sep 10, 2019 6.480 6.960 6.480 6.960 37,044 +0.24(+3.57%)
Sep 09, 2019 6.600 6.900 6.540 6.720 37,737 +0.00(+0.00%)
Sep 06, 2019 6.780 6.780 6.630 6.720 12,850 -0.06(-0.88%)
Sep 05, 2019 6.540 6.840 6.540 6.780 19,502 +0.18(+2.73%)
Sep 04, 2019 6.600 6.840 6.480 6.600 18,671 -0.06(-0.90%)
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.