Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moleculin Biotech CS (NQ: MBRX )

2.540 -0.080 (-3.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 30, 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 30, 2024 2.570 2.658 2.510 2.540 15,752 -0.08(-3.05%)
Oct 29, 2024 2.600 2.710 2.500 2.620 24,622 +0.00(+0.00%)
Oct 28, 2024 2.790 2.790 2.573 2.620 10,622 +0.04(+1.75%)
Oct 25, 2024 2.550 2.700 2.550 2.575 9,008 +0.04(+1.38%)
Oct 24, 2024 2.550 2.635 2.470 2.540 10,004 -0.01(-0.39%)
Oct 23, 2024 2.550 2.610 2.480 2.550 16,526 +0.00(+0.00%)
Oct 22, 2024 2.730 2.760 2.540 2.550 18,655 -0.12(-4.49%)
Oct 21, 2024 2.580 2.850 2.580 2.670 53,009 +0.08(+3.29%)
Oct 18, 2024 2.420 2.650 2.350 2.585 34,144 +0.23(+9.53%)
Oct 17, 2024 2.430 2.525 2.360 2.360 13,301 -0.06(-2.48%)
Oct 16, 2024 2.410 2.510 2.330 2.420 25,098 +0.09(+3.86%)
Oct 15, 2024 2.470 2.470 2.300 2.330 25,833 -0.04(-1.69%)
Oct 14, 2024 2.410 2.508 2.350 2.370 12,464 -0.07(-2.87%)
Oct 11, 2024 2.400 2.539 2.330 2.440 31,809 +0.01(+0.41%)
Oct 10, 2024 2.620 2.620 2.430 2.430 24,389 -0.12(-4.71%)
Oct 09, 2024 2.500 2.629 2.490 2.550 8,386 +0.05(+2.00%)
Oct 08, 2024 2.570 2.630 2.490 2.500 25,061 -0.01(-0.40%)
Oct 07, 2024 2.400 2.580 2.400 2.510 27,557 +0.15(+6.36%)
Oct 04, 2024 2.420 2.440 2.330 2.360 20,087 -0.10(-4.07%)
Oct 03, 2024 2.640 2.640 2.450 2.460 15,441 -0.06(-2.38%)
Oct 02, 2024 2.710 2.790 2.450 2.520 37,287 -0.27(-9.68%)
Oct 01, 2024 2.840 2.840 2.690 2.790 19,259 -0.05(-1.76%)
Sep 30, 2024 2.810 2.840 2.665 2.840 25,887 +0.09(+3.27%)
Sep 27, 2024 2.550 2.750 2.475 2.750 35,488 +0.31(+12.70%)
Sep 26, 2024 2.430 2.666 2.400 2.440 26,486 +0.03(+1.24%)
Sep 25, 2024 2.650 2.730 2.360 2.410 31,337 -0.28(-10.41%)
Sep 24, 2024 2.830 2.830 2.522 2.690 54,877 -0.02(-0.74%)
Sep 23, 2024 2.610 3.090 2.520 2.710 473,434 +0.34(+14.35%)
Sep 20, 2024 2.430 2.471 2.300 2.370 16,607 -0.09(-3.66%)
Sep 19, 2024 2.490 2.580 2.330 2.460 18,959 -0.01(-0.40%)
Sep 18, 2024 2.300 2.470 2.300 2.470 15,401 +0.13(+5.56%)
Sep 17, 2024 2.380 2.470 2.300 2.340 20,143 -0.07(-2.90%)
Sep 16, 2024 2.670 2.670 2.350 2.410 20,919 -0.02(-0.82%)
Sep 13, 2024 2.530 2.630 2.420 2.430 15,437 +0.00(+0.00%)
Sep 12, 2024 2.410 2.540 2.370 2.430 7,584 +0.03(+1.25%)
Sep 11, 2024 2.460 2.505 2.370 2.400 8,674 +0.03(+1.27%)
Sep 10, 2024 2.440 2.440 2.350 2.370 8,104 +0.01(+0.42%)
Sep 09, 2024 2.380 2.410 2.320 2.360 21,146 -0.04(-1.67%)
Sep 06, 2024 2.510 2.510 2.340 2.400 24,152 -0.09(-3.61%)
Sep 05, 2024 2.440 2.500 2.410 2.490 7,027 +0.08(+3.32%)
Sep 04, 2024 2.460 2.500 2.410 2.410 13,011 -0.06(-2.43%)
Sep 03, 2024 2.540 2.618 2.420 2.470 6,957 -0.08(-3.14%)
Aug 30, 2024 2.520 2.597 2.490 2.550 9,317 +0.01(+0.39%)
Aug 29, 2024 2.510 2.540 2.440 2.540 21,722 +0.03(+1.20%)
Aug 28, 2024 2.520 2.520 2.460 2.510 9,954 +0.04(+1.62%)
Aug 27, 2024 2.480 2.520 2.435 2.470 8,611 -0.08(-3.14%)
Aug 26, 2024 2.390 2.550 2.350 2.550 55,258 +0.16(+6.69%)
Aug 23, 2024 2.450 2.550 2.200 2.390 30,034 -0.03(-1.24%)
Aug 22, 2024 2.500 2.585 2.410 2.420 24,278 -0.12(-4.91%)
Aug 21, 2024 2.540 2.730 2.420 2.545 74,016 -0.02(-0.97%)
Aug 20, 2024 2.380 2.730 2.380 2.570 77,200 +0.17(+7.08%)
Aug 19, 2024 2.430 2.430 2.300 2.400 28,288 -0.04(-1.64%)
Aug 16, 2024 2.230 2.440 2.160 2.440 77,298 +0.21(+9.42%)
Aug 15, 2024 2.280 2.488 2.221 2.230 64,147 -0.27(-10.80%)
Aug 14, 2024 2.500 2.540 2.360 2.500 36,516 +0.15(+6.38%)
Aug 13, 2024 2.260 2.465 2.260 2.350 24,775 +0.10(+4.44%)
Aug 12, 2024 2.390 2.390 2.190 2.250 11,425 -0.01(-0.44%)
Aug 09, 2024 2.290 2.300 2.210 2.260 9,428 +0.06(+2.96%)
Aug 08, 2024 2.230 2.250 2.160 2.195 7,671 -0.01(-0.23%)
Aug 07, 2024 2.300 2.340 2.160 2.200 58,747 +0.00(+0.00%)
Aug 06, 2024 2.670 2.670 2.170 2.200 73,268 -0.21(-8.71%)
Aug 05, 2024 2.440 2.610 2.250 2.410 72,617 -0.18(-6.95%)
Aug 02, 2024 2.600 3.060 2.350 2.590 373,816 +0.32(+14.10%)
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.