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

Moleculin Biotech CS (NQ: MBRX )

5.020 -0.130 (-2.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2019 4.860 5.460 4.680 5.340 149,180 +0.48(+9.88%)
Mar 29, 2019 5.400 5.400 4.799 4.860 145,066 -0.24(-4.71%)
Mar 28, 2019 5.100 5.520 5.100 5.100 138,866 +0.12(+2.41%)
Mar 27, 2019 5.340 5.340 4.920 4.980 736,223 -2.22(-30.83%)
Mar 26, 2019 8.580 8.880 7.020 7.200 390,300 -0.48(-6.25%)
Mar 25, 2019 7.980 7.980 7.620 7.680 8,529 -0.24(-3.03%)
Mar 22, 2019 7.980 8.100 7.740 7.920 11,266 -0.06(-0.75%)
Mar 21, 2019 7.740 8.280 7.740 7.980 17,886 +0.01(+0.08%)
Mar 20, 2019 7.680 7.980 7.500 7.974 22,602 +0.35(+4.65%)
Mar 19, 2019 7.620 7.800 7.440 7.620 26,328 +0.12(+1.60%)
Mar 18, 2019 7.620 7.620 7.440 7.500 11,555 -0.12(-1.57%)
Mar 15, 2019 7.320 7.800 7.320 7.620 29,483 +0.30(+4.10%)
Mar 14, 2019 7.620 7.680 7.320 7.320 37,622 -0.12(-1.61%)
Mar 13, 2019 7.860 7.860 7.380 7.440 102,607 +0.06(+0.81%)
Mar 12, 2019 7.440 7.740 7.140 7.380 17,660 +0.00(+0.00%)
Mar 11, 2019 7.440 7.800 7.080 7.380 28,632 +0.00(+0.00%)
Mar 08, 2019 7.500 7.680 7.200 7.380 11,600 -0.12(-1.60%)
Mar 07, 2019 7.680 7.800 7.500 7.500 8,666 +0.00(+0.00%)
Mar 06, 2019 7.800 7.920 7.380 7.500 25,376 -0.36(-4.58%)
Mar 05, 2019 7.920 8.280 7.680 7.860 9,082 -0.06(-0.76%)
Mar 04, 2019 7.740 8.040 7.740 7.920 9,505 +0.18(+2.33%)
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.