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

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

1.670 -0.140 (-7.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.800 1.890 1.670 1.670 59,286 -0.14(-7.73%)
Dec 19, 2024 1.820 1.900 1.770 1.810 25,722 -0.07(-3.72%)
Dec 18, 2024 2.100 2.100 1.850 1.880 88,803 +0.02(+1.08%)
Dec 17, 2024 2.120 2.120 1.813 1.860 76,611 -0.33(-15.07%)
Dec 16, 2024 2.260 2.290 2.100 2.190 50,366 -0.13(-5.60%)
Dec 13, 2024 2.580 2.595 2.300 2.320 47,730 -0.14(-5.69%)
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%)
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 and Conditions.