Skip to main content

Moleculin Biotech CS (NQ: MBRX )

0.5150 +0.0138 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 0.4910 0.5150 0.4900 0.5150 53,637 +0.01(+2.75%)
Feb 21, 2024 0.4998 0.5095 0.4777 0.5012 72,613 +0.00(+0.28%)
Feb 20, 2024 0.4900 0.5166 0.4800 0.4998 40,615 +0.00(+0.46%)
Feb 16, 2024 0.5053 0.5200 0.4800 0.4975 107,546 -0.00(-0.50%)
Feb 15, 2024 0.4900 0.5400 0.4902 0.5000 35,732 -0.01(-1.92%)
Feb 14, 2024 0.5200 0.5200 0.4800 0.5098 63,245 -0.00(-0.04%)
Feb 13, 2024 0.5348 0.5348 0.4849 0.5100 61,026 -0.01(-1.35%)
Feb 12, 2024 0.5166 0.5612 0.5166 0.5170 76,794 +0.00(+0.08%)
Feb 09, 2024 0.4860 0.5171 0.4810 0.5166 42,428 +0.02(+4.79%)
Feb 08, 2024 0.5044 0.5192 0.4801 0.4930 134,976 -0.03(-5.19%)
Feb 07, 2024 0.5100 0.5200 0.4746 0.5200 117,190 +0.01(+1.50%)
Feb 06, 2024 0.5540 0.5600 0.4828 0.5123 138,096 -0.01(-1.29%)
Feb 05, 2024 0.5100 0.5200 0.4905 0.5190 58,025 +0.01(+2.43%)
Feb 02, 2024 0.5041 0.5139 0.5004 0.5067 74,285 -0.01(-1.99%)
Feb 01, 2024 0.5050 0.5198 0.4890 0.5170 113,024 +0.01(+2.58%)
Jan 31, 2024 0.4980 0.5050 0.4800 0.5040 81,816 +0.00(+0.00%)
Jan 30, 2024 0.5087 0.5199 0.4600 0.5040 72,817 +0.01(+2.86%)
Jan 29, 2024 0.5300 0.5300 0.4800 0.4900 94,333 +0.00(+0.82%)
Jan 26, 2024 0.4900 0.5159 0.4800 0.4860 39,264 -0.00(-0.31%)
Jan 25, 2024 0.5100 0.5141 0.4650 0.4875 181,838 -0.02(-3.88%)
Jan 24, 2024 0.4900 0.5380 0.4900 0.5072 523,612 +0.05(+11.08%)
Jan 23, 2024 0.5002 0.5344 0.4470 0.4566 334,995 -0.05(-9.10%)
Jan 22, 2024 0.5500 0.5799 0.4952 0.5023 380,772 -0.04(-8.16%)
Jan 19, 2024 0.5516 0.5799 0.5112 0.5469 181,039 -0.00(-0.89%)
Jan 18, 2024 0.6204 0.6600 0.5110 0.5518 416,330 -0.07(-11.03%)
Jan 17, 2024 0.6600 0.6870 0.6185 0.6202 239,733 -0.04(-5.96%)
Jan 16, 2024 0.7200 0.7400 0.6400 0.6595 260,456 -0.05(-7.11%)
Jan 12, 2024 0.7100 0.7200 0.7010 0.7100 19,112 -0.00(-0.06%)
Jan 11, 2024 0.7300 0.7447 0.7000 0.7104 75,942 -0.04(-5.03%)
Jan 10, 2024 0.7530 0.7699 0.7160 0.7480 55,183 +0.03(+3.89%)
Jan 09, 2024 0.6974 0.7790 0.6974 0.7200 115,245 +0.00(+0.14%)
Jan 08, 2024 0.8600 0.8600 0.6822 0.7190 273,639 -0.12(-14.44%)
Jan 05, 2024 0.8908 0.9000 0.8137 0.8403 120,744 -0.07(-7.66%)
Jan 04, 2024 0.9500 0.9800 0.7245 0.9100 343,336 -0.04(-4.20%)
Jan 03, 2024 0.9400 1.050 0.8951 0.9499 385,662 +0.03(+2.79%)
Jan 02, 2024 0.8584 0.9391 0.8477 0.9241 299,452 +0.07(+7.65%)
Dec 29, 2023 0.7700 0.8660 0.7700 0.8584 487,647 +0.11(+14.45%)
Dec 28, 2023 0.7500 0.7800 0.7200 0.7500 399,783 +0.04(+5.63%)
Dec 27, 2023 0.6800 0.7500 0.6669 0.7100 743,904 +0.06(+9.58%)
Dec 26, 2023 0.6500 0.6775 0.6200 0.6479 128,253 -0.03(-4.72%)
Dec 22, 2023 0.6600 0.6900 0.6600 0.6800 67,262 +0.01(+1.52%)
Dec 21, 2023 0.6795 0.6900 0.6400 0.6698 153,901 -0.02(-2.36%)
Dec 20, 2023 0.6900 0.6970 0.6500 0.6860 62,460 -0.01(-2.00%)
Dec 19, 2023 0.6260 0.7000 0.6260 0.7000 171,112 +0.07(+12.00%)
Dec 18, 2023 0.5800 0.6300 0.5700 0.6250 226,938 +0.05(+7.76%)
Dec 15, 2023 0.6200 0.6290 0.5800 0.5800 81,006 -0.02(-3.49%)
Dec 14, 2023 0.5435 0.6100 0.5435 0.6010 297,428 +0.07(+14.04%)
Dec 13, 2023 0.5120 0.5400 0.5010 0.5270 112,778 +0.02(+3.33%)
Dec 12, 2023 0.5125 0.5350 0.5000 0.5100 46,177 +0.00(+0.87%)
Dec 11, 2023 0.5376 0.5590 0.5055 0.5056 235,629 -0.04(-8.07%)
Dec 08, 2023 0.5000 0.5500 0.4900 0.5500 263,012 +0.03(+5.34%)
Dec 07, 2023 0.5566 0.5899 0.5010 0.5221 112,841 -0.05(-8.50%)
Dec 06, 2023 0.5980 0.5980 0.5604 0.5706 53,162 -0.02(-3.29%)
Dec 05, 2023 0.5900 0.6100 0.5855 0.5900 50,996 -0.00(-0.44%)
Dec 04, 2023 0.6100 0.6100 0.5802 0.5926 58,499 -0.02(-2.85%)
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.