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

Moleculin Biotech CS (NQ: MBRX )

4.600 +0.300 (+6.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 28, 2021 3.620 3.730 3.610 3.700 185,242 +0.05(+1.37%)
May 27, 2021 3.630 3.700 3.620 3.650 270,771 +0.01(+0.27%)
May 26, 2021 3.540 3.650 3.530 3.640 219,564 +0.08(+2.25%)
May 25, 2021 3.680 3.690 3.540 3.560 278,087 -0.05(-1.39%)
May 24, 2021 3.640 3.690 3.570 3.610 165,440 -0.03(-0.82%)
May 21, 2021 3.620 3.680 3.550 3.640 223,224 +0.08(+2.25%)
May 20, 2021 3.530 3.600 3.500 3.560 163,523 +0.02(+0.56%)
May 19, 2021 3.430 3.560 3.400 3.540 157,421 +0.00(+0.00%)
May 18, 2021 3.350 3.570 3.340 3.540 393,140 +0.21(+6.31%)
May 17, 2021 3.320 3.400 3.290 3.330 207,044 +0.03(+0.91%)
May 14, 2021 3.250 3.370 3.200 3.300 398,699 +0.03(+0.92%)
May 13, 2021 3.480 3.490 3.220 3.270 412,055 -0.18(-5.22%)
May 12, 2021 3.360 3.490 3.358 3.450 469,755 +0.05(+1.47%)
May 11, 2021 3.350 3.475 3.330 3.400 314,356 -0.03(-0.87%)
May 10, 2021 3.350 3.540 3.320 3.430 327,564 +0.08(+2.39%)
May 07, 2021 3.340 3.480 3.338 3.350 224,245 -0.05(-1.47%)
May 06, 2021 3.440 3.464 3.317 3.400 268,744 -0.11(-3.13%)
May 05, 2021 3.540 3.540 3.445 3.510 212,936 -0.01(-0.28%)
May 04, 2021 3.550 3.580 3.430 3.520 297,083 -0.10(-2.76%)
May 03, 2021 3.540 3.620 3.500 3.620 239,561 +0.11(+3.13%)
Apr 30, 2021 3.690 3.690 3.510 3.510 241,900 -0.12(-3.31%)
Apr 29, 2021 3.770 3.780 3.600 3.630 155,270 -0.11(-2.94%)
Apr 28, 2021 3.620 3.770 3.610 3.740 216,466 +0.08(+2.19%)
Apr 27, 2021 3.730 3.730 3.620 3.660 220,999 -0.06(-1.61%)
Apr 26, 2021 3.480 3.730 3.450 3.720 491,982 +0.22(+6.29%)
Apr 23, 2021 3.490 3.540 3.370 3.500 332,400 +0.01(+0.29%)
Apr 22, 2021 3.440 3.580 3.330 3.490 837,713 +0.07(+2.05%)
Apr 21, 2021 3.220 3.470 3.120 3.420 548,058 +0.21(+6.54%)
Apr 20, 2021 3.230 3.310 3.180 3.210 449,830 -0.09(-2.73%)
Apr 19, 2021 3.390 3.400 3.210 3.300 608,883 -0.14(-4.07%)
Apr 16, 2021 3.600 3.600 3.370 3.440 987,600 -0.19(-5.23%)
Apr 15, 2021 3.610 3.690 3.460 3.630 1,363,167 -0.06(-1.63%)
Apr 14, 2021 3.900 3.970 3.600 3.690 13,216,334 +0.07(+1.93%)
Apr 13, 2021 3.560 3.680 3.430 3.620 701,276 +0.02(+0.56%)
Apr 12, 2021 3.780 3.780 3.570 3.600 567,912 -0.19(-5.01%)
Apr 09, 2021 3.820 3.870 3.760 3.790 290,700 -0.07(-1.81%)
Apr 08, 2021 3.880 3.880 3.740 3.860 534,282 +0.00(+0.00%)
Apr 07, 2021 3.880 3.910 3.810 3.860 472,928 -0.01(-0.26%)
Apr 06, 2021 3.990 3.990 3.820 3.870 800,921 -0.06(-1.53%)
Apr 05, 2021 4.050 4.050 3.920 3.930 683,930 -0.13(-3.20%)
Apr 01, 2021 4.030 4.100 3.940 4.060 1,247,300 -0.02(-0.49%)
Mar 31, 2021 4.100 4.140 3.910 4.080 1,876,838 -0.17(-4.00%)
Mar 30, 2021 4.510 4.770 4.070 4.250 31,351,264 +0.55(+14.86%)
Mar 29, 2021 3.840 3.860 3.660 3.700 349,934 -0.13(-3.39%)
Mar 26, 2021 3.930 4.000 3.750 3.830 313,400 -0.07(-1.79%)
Mar 25, 2021 3.740 3.970 3.710 3.900 377,385 +0.09(+2.36%)
Mar 24, 2021 4.080 4.080 3.750 3.810 591,683 -0.15(-3.79%)
Mar 23, 2021 4.280 4.280 3.900 3.960 612,773 -0.27(-6.38%)
Mar 22, 2021 4.160 4.300 4.150 4.230 290,798 +0.10(+2.42%)
Mar 19, 2021 4.250 4.340 4.130 4.130 1,454,600 -0.09(-2.13%)
Mar 18, 2021 4.080 4.380 4.080 4.220 652,718 +0.12(+2.93%)
Mar 17, 2021 4.170 4.360 4.000 4.100 1,120,379 -0.17(-3.98%)
Mar 16, 2021 4.500 4.500 4.220 4.270 570,152 -0.20(-4.47%)
Mar 15, 2021 4.530 4.640 4.310 4.470 733,845 +0.03(+0.68%)
Mar 12, 2021 4.180 4.460 4.120 4.440 786,200 +0.26(+6.22%)
Mar 11, 2021 4.060 4.210 4.050 4.180 719,088 +0.22(+5.56%)
Mar 10, 2021 4.070 4.130 3.890 3.960 366,587 -0.03(-0.75%)
Mar 09, 2021 3.940 4.050 3.770 3.990 927,043 +0.12(+3.10%)
Mar 08, 2021 3.960 3.990 3.850 3.870 672,684 +0.00(+0.00%)
Mar 05, 2021 3.850 3.900 3.160 3.870 1,987,100 +0.01(+0.26%)
Mar 04, 2021 4.000 4.070 3.610 3.860 1,227,178 -0.17(-4.22%)
Mar 03, 2021 4.260 4.290 3.970 4.030 1,196,372 -0.26(-6.06%)
Mar 02, 2021 4.330 4.450 4.210 4.290 560,550 -0.05(-1.15%)
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.