Skip to main content

Moleculin Biotech CS (NQ: MBRX )

2.460 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 2.790 2.790 2.460 2.460 57,831 -0.19(-7.17%)
Dec 11, 2024 2.750 3.100 2.400 2.650 294,298 +0.34(+14.72%)
Dec 10, 2024 2.580 2.580 2.300 2.310 32,996 -0.27(-10.47%)
Dec 09, 2024 2.530 2.650 2.510 2.580 10,167 -0.05(-1.90%)
Dec 06, 2024 2.550 2.660 2.510 2.630 20,615 +0.13(+5.20%)
Dec 05, 2024 2.500 2.660 2.460 2.500 11,469 -0.01(-0.40%)
Dec 04, 2024 2.560 2.660 2.500 2.510 21,736 -0.07(-2.71%)
Dec 03, 2024 2.630 2.670 2.530 2.580 10,715 -0.11(-4.09%)
Dec 02, 2024 2.800 2.830 2.600 2.690 19,111 -0.08(-2.89%)
Nov 29, 2024 2.720 2.770 2.585 2.770 10,719 +0.08(+2.97%)
Nov 27, 2024 2.550 2.750 2.540 2.690 19,876 +0.07(+2.67%)
Nov 26, 2024 2.670 2.720 2.500 2.620 51,157 -0.03(-1.13%)
Nov 25, 2024 2.660 2.760 2.650 2.650 29,876 -0.08(-2.93%)
Nov 22, 2024 2.880 2.933 2.702 2.730 31,127 -0.10(-3.53%)
Nov 21, 2024 2.640 2.840 2.630 2.830 19,409 +0.16(+5.99%)
Nov 20, 2024 2.840 2.840 2.610 2.670 33,687 +0.05(+2.10%)
Nov 19, 2024 2.600 2.770 2.520 2.615 109,419 +0.10(+3.77%)
Nov 18, 2024 2.710 2.910 2.470 2.520 51,147 -0.19(-7.01%)
Nov 15, 2024 3.180 3.180 2.700 2.710 87,804 -0.38(-12.30%)
Nov 14, 2024 2.600 3.330 2.520 3.090 530,199 +0.58(+23.11%)
Nov 13, 2024 2.510 2.630 2.500 2.510 32,899 -0.13(-4.92%)
Nov 12, 2024 2.580 2.730 2.540 2.640 64,779 +0.13(+5.18%)
Nov 11, 2024 2.540 2.550 2.435 2.510 33,923 -0.04(-1.57%)
Nov 08, 2024 2.380 2.560 2.350 2.550 48,118 +0.21(+8.97%)
Nov 07, 2024 2.320 2.440 2.290 2.340 26,763 +0.04(+1.74%)
Nov 06, 2024 2.360 2.515 2.300 2.300 31,470 -0.14(-5.74%)
Nov 05, 2024 2.410 2.463 2.370 2.440 6,677 -0.01(-0.41%)
Nov 04, 2024 2.650 2.650 2.360 2.450 29,618 +0.00(+0.00%)
Nov 01, 2024 2.560 2.650 2.400 2.450 23,453 -0.15(-5.77%)
Oct 31, 2024 2.570 2.645 2.540 2.600 16,804 +0.06(+2.36%)
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%)
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.