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 (%)
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%)
Sep 03, 2019 6.780 6.780 6.480 6.660 6,049 -0.12(-1.77%)
Aug 30, 2019 6.780 6.780 6.480 6.780 13,650 +0.00(+0.00%)
Aug 29, 2019 6.600 6.780 6.480 6.780 15,012 +0.30(+4.61%)
Aug 28, 2019 6.600 6.900 6.420 6.481 30,203 -0.13(-2.02%)
Aug 27, 2019 6.660 6.900 6.600 6.615 22,566 -0.10(-1.56%)
Aug 26, 2019 6.780 7.020 6.600 6.720 17,446 -0.06(-0.88%)
Aug 23, 2019 7.020 7.080 6.720 6.780 17,166 -0.24(-3.42%)
Aug 22, 2019 7.200 7.200 6.900 7.020 16,880 -0.12(-1.68%)
Aug 21, 2019 6.960 7.140 6.900 7.140 27,881 +0.24(+3.48%)
Aug 20, 2019 7.200 7.200 6.780 6.900 63,702 +0.00(+0.00%)
Aug 19, 2019 6.900 7.079 6.660 6.900 53,119 +0.54(+8.49%)
Aug 16, 2019 6.540 6.600 6.360 6.360 16,483 -0.12(-1.85%)
Aug 15, 2019 6.420 6.720 6.300 6.480 22,137 +0.18(+2.86%)
Aug 14, 2019 6.360 6.600 6.300 6.300 25,433 -0.30(-4.55%)
Aug 13, 2019 6.540 6.840 6.420 6.600 25,266 +0.00(+0.00%)
Aug 12, 2019 6.540 6.780 6.300 6.600 18,011 +0.06(+0.92%)
Aug 09, 2019 6.540 6.840 6.540 6.540 19,350 -0.30(-4.39%)
Aug 08, 2019 6.840 6.960 6.540 6.840 27,254 +0.12(+1.79%)
Aug 07, 2019 6.240 6.900 6.060 6.720 48,211 +0.60(+9.80%)
Aug 06, 2019 6.600 6.660 6.120 6.120 91,116 +0.00(+0.00%)
Aug 05, 2019 6.240 6.360 6.120 6.120 40,697 -0.24(-3.77%)
Aug 02, 2019 6.300 6.480 6.180 6.360 39,700 +0.00(+0.00%)
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.