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 (%)
Aug 31, 2020 5.280 5.340 5.160 5.280 47,752 -0.06(-1.09%)
Aug 28, 2020 5.040 5.338 4.926 5.338 91,066 +0.24(+4.67%)
Aug 27, 2020 5.280 5.345 4.980 5.100 141,920 -0.25(-4.67%)
Aug 26, 2020 5.400 5.460 5.280 5.350 57,363 +0.01(+0.18%)
Aug 25, 2020 5.220 5.400 5.100 5.340 102,728 +0.06(+1.14%)
Aug 24, 2020 5.520 5.580 5.160 5.280 168,856 -0.23(-4.23%)
Aug 21, 2020 5.700 5.759 5.430 5.513 161,700 -0.24(-4.18%)
Aug 20, 2020 5.760 5.880 5.701 5.754 75,771 -0.18(-3.08%)
Aug 19, 2020 5.790 5.940 5.700 5.937 96,798 +0.12(+2.01%)
Aug 18, 2020 6.060 6.120 5.820 5.820 99,412 -0.24(-3.96%)
Aug 17, 2020 5.880 6.060 5.820 6.060 103,400 +0.15(+2.56%)
Aug 14, 2020 5.995 6.030 5.820 5.909 105,433 -0.03(-0.53%)
Aug 13, 2020 5.940 6.060 5.820 5.940 117,005 +0.03(+0.52%)
Aug 12, 2020 6.300 6.360 5.700 5.909 472,572 -0.51(-7.95%)
Aug 11, 2020 6.540 6.540 6.360 6.420 198,412 -0.12(-1.83%)
Aug 10, 2020 6.480 6.660 6.480 6.540 132,706 +0.06(+0.93%)
Aug 07, 2020 6.480 6.540 6.420 6.480 173,000 -0.18(-2.70%)
Aug 06, 2020 6.660 6.780 6.540 6.660 108,603 -0.06(-0.89%)
Aug 05, 2020 6.840 6.900 6.540 6.720 184,332 -0.18(-2.61%)
Aug 04, 2020 6.600 6.900 6.600 6.900 199,661 +0.24(+3.60%)
Aug 03, 2020 6.780 6.840 6.600 6.660 169,904 -0.24(-3.48%)
Jul 31, 2020 6.660 6.960 6.480 6.900 278,516 +0.18(+2.68%)
Jul 30, 2020 6.540 6.780 6.540 6.720 211,765 -0.12(-1.75%)
Jul 29, 2020 6.960 7.020 6.660 6.840 384,005 +0.00(+0.00%)
Jul 28, 2020 6.900 6.960 6.720 6.840 276,034 -0.24(-3.39%)
Jul 27, 2020 7.260 7.260 6.840 7.080 338,863 -0.06(-0.84%)
Jul 24, 2020 7.320 7.500 7.080 7.140 314,483 -0.24(-3.25%)
Jul 23, 2020 7.140 7.860 7.080 7.380 964,395 +0.30(+4.24%)
Jul 22, 2020 7.740 7.800 6.900 7.080 833,875 -0.90(-11.28%)
Jul 21, 2020 9.180 9.300 7.560 7.980 7,596,796 +1.38(+20.91%)
Jul 20, 2020 6.180 6.900 5.940 6.600 1,180,076 +0.24(+3.77%)
Jul 17, 2020 6.420 6.474 6.060 6.360 345,983 -0.06(-0.93%)
Jul 16, 2020 6.180 6.480 5.700 6.420 905,824 +0.00(+0.00%)
Jul 15, 2020 6.540 8.100 5.820 6.420 12,668,489 +1.71(+36.31%)
Jul 14, 2020 4.930 4.930 4.680 4.710 146,334 -0.09(-1.87%)
Jul 13, 2020 5.160 5.160 4.800 4.800 208,997 -0.33(-6.51%)
Jul 10, 2020 5.160 5.326 5.040 5.134 121,916 -0.15(-2.76%)
Jul 09, 2020 5.280 5.334 5.131 5.280 149,783 -0.06(-1.12%)
Jul 08, 2020 5.340 5.340 5.160 5.340 97,888 +0.00(+0.00%)
Jul 07, 2020 5.280 5.340 4.860 5.340 167,672 +0.00(+0.00%)
Jul 06, 2020 5.520 5.580 5.280 5.340 169,138 -0.23(-4.11%)
Jul 02, 2020 5.820 5.851 5.400 5.569 248,700 -0.22(-3.73%)
Jul 01, 2020 5.880 6.000 5.400 5.785 178,287 -0.04(-0.61%)
Jun 30, 2020 5.940 5.940 5.700 5.820 76,465 -0.12(-2.02%)
Jun 29, 2020 5.820 6.000 5.760 5.940 131,577 +0.18(+3.13%)
Jun 26, 2020 6.000 6.293 5.751 5.760 210,733 -0.23(-3.86%)
Jun 25, 2020 6.000 6.060 5.820 5.991 200,478 -0.01(-0.15%)
Jun 24, 2020 5.940 6.000 5.640 6.000 128,380 +0.00(+0.00%)
Jun 23, 2020 5.940 6.000 5.700 6.000 114,533 +0.06(+1.01%)
Jun 22, 2020 6.000 6.000 5.640 5.940 242,587 -0.06(-1.00%)
Jun 19, 2020 6.540 6.540 6.000 6.000 250,866 -0.36(-5.66%)
Jun 18, 2020 6.360 6.420 6.120 6.360 199,734 -0.18(-2.75%)
Jun 17, 2020 6.540 6.540 6.300 6.540 154,914 +0.00(+0.00%)
Jun 16, 2020 7.020 7.080 6.540 6.540 409,019 -0.18(-2.68%)
Jun 15, 2020 6.600 6.840 6.300 6.720 167,134 +0.00(+0.00%)
Jun 12, 2020 6.660 6.720 6.360 6.720 168,116 +0.00(+0.00%)
Jun 11, 2020 6.900 6.960 6.600 6.720 208,109 -0.42(-5.88%)
Jun 10, 2020 7.260 7.320 6.900 7.140 312,298 +0.12(+1.71%)
Jun 09, 2020 6.900 7.320 6.780 7.020 550,397 +0.48(+7.34%)
Jun 08, 2020 6.900 6.960 6.480 6.540 260,835 -0.12(-1.80%)
Jun 05, 2020 6.360 6.960 6.120 6.660 647,300 +0.18(+2.78%)
Jun 04, 2020 6.420 6.600 6.120 6.480 265,720 +0.06(+0.93%)
Jun 03, 2020 6.720 6.780 6.240 6.420 252,691 -0.42(-6.14%)
Jun 02, 2020 7.200 7.320 6.480 6.840 349,896 -0.12(-1.72%)
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.