Skip to main content

Moleculin Biotech, Inc. - Common Stock (NQ:MBRX)

0.3019 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.3122 0.3122 0.2900 0.3019 2,525,352 -0.01(-3.30%)
Jun 27, 2025 0.3050 0.3240 0.2950 0.3122 4,263,096 -0.01(-3.04%)
Jun 26, 2025 0.2951 0.4200 0.2948 0.3220 32,582,252 +0.03(+9.30%)
Jun 25, 2025 0.2900 0.2970 0.2800 0.2946 4,595,783 -0.01(-2.93%)
Jun 24, 2025 0.2850 0.3118 0.2800 0.3035 21,994,068 +0.03(+10.81%)
Jun 23, 2025 0.2690 0.2802 0.2564 0.2739 5,739,246 +0.01(+2.58%)
Jun 20, 2025 0.2738 0.3431 0.2500 0.2670 16,842,140 -0.32(-54.20%)
Jun 18, 2025 0.6800 0.7262 0.5500 0.5830 1,306,444 -0.08(-12.46%)
Jun 17, 2025 0.6750 0.6846 0.6400 0.6660 253,942 -0.02(-2.80%)
Jun 16, 2025 0.6330 0.6852 0.6330 0.6852 393,076 +0.04(+6.73%)
Jun 13, 2025 0.6537 0.6667 0.6300 0.6420 306,984 -0.03(-3.96%)
Jun 12, 2025 0.6800 0.6894 0.6550 0.6685 496,629 -0.02(-3.05%)
Jun 11, 2025 0.6620 0.6999 0.6620 0.6895 431,675 +0.03(+4.15%)
Jun 10, 2025 0.6700 0.6853 0.6530 0.6620 713,605 -0.01(-1.19%)
Jun 09, 2025 0.7100 0.7070 0.6500 0.6700 686,079 +0.00(+0.00%)
Jun 06, 2025 0.6510 0.7163 0.6270 0.6700 786,611 -0.02(-2.91%)
Jun 05, 2025 0.6900 0.7127 0.6443 0.6901 1,787,745 +0.02(+2.46%)
Jun 04, 2025 0.6400 0.8000 0.6160 0.6735 11,070,197 -0.17(-19.83%)
Jun 03, 2025 0.8700 0.8900 0.8250 0.8401 221,542 -0.07(-7.67%)
Jun 02, 2025 0.8700 0.9329 0.8500 0.9099 258,288 +0.04(+4.59%)
May 30, 2025 0.8900 0.9124 0.8696 0.8700 107,942 -0.04(-4.16%)
May 29, 2025 0.8900 0.9198 0.8900 0.9078 124,945 +0.02(+1.76%)
May 28, 2025 0.9200 0.9200 0.8700 0.8921 130,110 +0.00(+0.24%)
May 27, 2025 0.9300 0.9350 0.8600 0.8900 362,501 -0.06(-6.41%)
May 23, 2025 0.9397 0.9588 0.9200 0.9510 104,173 +0.01(+1.20%)
May 22, 2025 0.9600 0.9681 0.9101 0.9397 281,465 -0.03(-3.12%)
May 21, 2025 0.9665 0.9835 0.9512 0.9700 100,336 -0.01(-1.01%)
May 20, 2025 1.000 1.000 0.9225 0.9799 247,922 -0.01(-1.37%)
May 19, 2025 0.9600 1.000 0.9519 0.9935 298,218 +0.05(+5.69%)
May 16, 2025 0.9213 0.9610 0.9127 0.9400 209,896 +0.03(+3.08%)
May 15, 2025 0.9800 0.9853 0.8861 0.9119 638,612 -0.08(-8.17%)
May 14, 2025 1.020 1.045 0.9400 0.9930 414,358 -0.08(-7.20%)
May 13, 2025 1.060 1.100 1.045 1.070 282,975 -0.01(-0.93%)
May 12, 2025 1.130 1.144 1.015 1.080 2,394,056 +0.03(+2.86%)
May 09, 2025 1.020 1.120 1.000 1.050 307,636 +0.04(+3.96%)
May 08, 2025 1.000 1.020 0.9935 1.010 136,687 +0.01(+1.09%)
May 07, 2025 0.9900 1.020 0.9900 0.9991 79,887 -0.02(-2.05%)
May 06, 2025 1.010 1.040 0.9900 1.020 240,648 -0.02(-1.92%)
May 05, 2025 1.040 1.090 1.030 1.040 165,334 +0.01(+0.97%)
May 02, 2025 1.040 1.055 1.000 1.030 222,497 +0.02(+1.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.