Moleculin Biotech CS (NQ: MBRX )

5.910 +0.370 (+6.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.970 3.090 2.967 3.080 130,029 +0.12(+4.05%)
Aug 30, 2021 3.000 3.030 2.960 2.960 69,795 -0.02(-0.67%)
Aug 27, 2021 2.960 3.050 2.960 2.980 126,506 +0.01(+0.34%)
Aug 26, 2021 3.020 3.060 2.920 2.970 137,310 -0.03(-1.00%)
Aug 25, 2021 2.900 3.040 2.872 3.000 164,438 +0.13(+4.53%)
Aug 24, 2021 2.860 2.930 2.850 2.870 136,664 +0.02(+0.70%)
Aug 23, 2021 2.780 2.940 2.776 2.850 130,615 +0.08(+2.89%)
Aug 20, 2021 2.730 2.790 2.710 2.770 104,206 +0.07(+2.59%)
Aug 19, 2021 2.800 2.850 2.700 2.700 209,167 -0.15(-5.26%)
Aug 18, 2021 2.750 2.880 2.700 2.850 257,630 +0.12(+4.40%)
Aug 17, 2021 2.760 2.800 2.720 2.730 181,410 -0.07(-2.50%)
Aug 16, 2021 2.970 2.974 2.770 2.800 259,791 -0.17(-5.72%)
Aug 13, 2021 2.970 3.000 2.890 2.970 197,417 +0.04(+1.37%)
Aug 12, 2021 3.060 3.100 2.930 2.930 266,998 -0.14(-4.56%)
Aug 11, 2021 3.080 3.130 3.020 3.070 136,564 -0.01(-0.32%)
Aug 10, 2021 3.130 3.150 3.050 3.080 159,055 -0.03(-0.96%)
Aug 09, 2021 3.110 3.170 3.020 3.110 119,601 +0.00(+0.00%)
Aug 06, 2021 3.080 3.120 3.050 3.110 102,967 +0.03(+0.97%)
Aug 05, 2021 3.030 3.100 3.018 3.080 124,910 +0.03(+0.98%)
Aug 04, 2021 3.110 3.210 3.010 3.050 236,418 -0.05(-1.61%)
Aug 03, 2021 3.130 3.140 3.050 3.100 143,107 -0.05(-1.59%)
Aug 02, 2021 3.120 3.185 3.120 3.150 115,661 +0.03(+0.96%)
Jul 30, 2021 3.170 3.240 3.110 3.120 115,777 -0.09(-2.80%)
Jul 29, 2021 3.180 3.240 3.170 3.210 104,199 +0.02(+0.63%)
Jul 28, 2021 3.160 3.240 3.120 3.190 293,137 +0.02(+0.63%)
Jul 27, 2021 3.190 3.195 3.100 3.170 192,303 -0.01(-0.31%)
Jul 26, 2021 3.260 3.300 3.180 3.180 234,189 -0.12(-3.64%)
Jul 23, 2021 3.350 3.350 3.250 3.300 157,791 -0.02(-0.60%)
Jul 22, 2021 3.340 3.370 3.280 3.320 89,043 -0.02(-0.60%)
Jul 21, 2021 3.340 3.390 3.300 3.340 118,494 +0.05(+1.52%)
Jul 20, 2021 3.250 3.390 3.230 3.290 297,989 +0.07(+2.17%)
Jul 19, 2021 3.250 3.271 3.130 3.220 315,572 -0.07(-2.13%)
Jul 16, 2021 3.400 3.403 3.290 3.290 267,784 -0.13(-3.80%)
Jul 15, 2021 3.420 3.450 3.360 3.420 255,612 -0.02(-0.58%)
Jul 14, 2021 3.540 3.560 3.430 3.440 274,898 -0.12(-3.37%)
Jul 13, 2021 3.610 3.740 3.515 3.560 397,012 -0.01(-0.28%)
Jul 12, 2021 3.590 3.590 3.520 3.570 128,213 +0.01(+0.28%)
Jul 09, 2021 3.430 3.570 3.390 3.560 407,047 +0.12(+3.49%)
Jul 08, 2021 3.350 3.500 3.320 3.440 176,171 +0.03(+0.88%)
Jul 07, 2021 3.560 3.560 3.370 3.410 440,920 -0.11(-3.12%)
Jul 06, 2021 3.570 3.600 3.440 3.520 385,605 -0.04(-1.12%)
Jul 02, 2021 3.570 3.700 3.470 3.560 604,264 -0.03(-0.84%)
Jul 01, 2021 3.670 3.740 3.590 3.590 387,582 -0.08(-2.18%)
Jun 30, 2021 3.690 3.780 3.650 3.670 236,907 -0.04(-1.08%)
Jun 29, 2021 3.760 3.800 3.690 3.710 158,179 -0.04(-1.07%)
Jun 28, 2021 3.910 3.910 3.720 3.750 370,772 -0.17(-4.34%)
Jun 25, 2021 3.770 3.920 3.770 3.920 285,053 +0.07(+1.82%)
Jun 24, 2021 3.760 3.880 3.740 3.850 238,776 +0.14(+3.77%)
Jun 23, 2021 3.560 3.740 3.560 3.710 221,071 +0.13(+3.63%)
Jun 22, 2021 3.580 3.600 3.500 3.580 326,499 -0.02(-0.56%)
Jun 21, 2021 3.650 3.687 3.550 3.600 299,841 -0.08(-2.17%)
Jun 18, 2021 3.670 3.710 3.650 3.680 315,550 -0.03(-0.81%)
Jun 17, 2021 3.690 3.800 3.680 3.710 209,211 -0.02(-0.54%)
Jun 16, 2021 3.800 3.820 3.680 3.730 302,632 -0.05(-1.32%)
Jun 15, 2021 3.890 3.900 3.740 3.780 243,347 -0.14(-3.57%)
Jun 14, 2021 3.860 3.930 3.840 3.920 273,785 +0.06(+1.55%)
Jun 11, 2021 3.890 3.890 3.810 3.860 145,991 -0.01(-0.26%)
Jun 10, 2021 3.840 3.900 3.740 3.870 252,888 +0.04(+1.04%)
Jun 09, 2021 3.880 3.990 3.810 3.830 308,877 -0.05(-1.29%)
Jun 08, 2021 3.960 3.990 3.812 3.880 261,392 -0.07(-1.77%)
Jun 07, 2021 3.770 3.970 3.720 3.950 655,640 +0.22(+5.90%)
Jun 04, 2021 3.730 3.760 3.701 3.730 300,427 -0.02(-0.53%)
Jun 03, 2021 3.630 3.750 3.584 3.750 437,786 +0.13(+3.59%)
Jun 02, 2021 3.610 3.730 3.580 3.620 326,322 -0.01(-0.28%)
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.