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

Moleculin Biotech CS (NQ: MBRX )

2.370 -0.090 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Feb 29, 2024 9.116 9.510 8.930 9.435 3,859 +0.29(+3.13%)
Feb 28, 2024 9.262 9.262 8.700 9.149 6,372 -0.09(-0.99%)
Feb 27, 2024 9.000 9.636 8.550 9.240 12,522 +0.40(+4.58%)
Feb 26, 2024 8.100 8.835 7.952 8.835 7,613 +0.74(+9.11%)
Feb 23, 2024 7.680 8.100 7.365 8.097 9,545 +0.37(+4.82%)
Feb 22, 2024 7.365 7.725 7.350 7.725 3,575 +0.21(+2.75%)
Feb 21, 2024 7.497 7.643 7.165 7.518 4,840 +0.02(+0.28%)
Feb 20, 2024 7.350 7.749 7.200 7.497 2,707 +0.03(+0.46%)
Feb 16, 2024 7.580 7.800 7.200 7.463 7,169 -0.04(-0.50%)
Feb 15, 2024 7.350 8.100 7.353 7.500 2,382 -0.15(-1.92%)
Feb 14, 2024 7.800 7.800 7.200 7.647 4,216 -0.00(-0.04%)
Feb 13, 2024 8.022 8.022 7.274 7.650 4,068 -0.10(-1.35%)
Feb 12, 2024 7.749 8.418 7.749 7.755 5,119 +0.01(+0.08%)
Feb 09, 2024 7.290 7.756 7.215 7.749 2,828 +0.35(+4.79%)
Feb 08, 2024 7.566 7.788 7.202 7.395 8,998 -0.41(-5.19%)
Feb 07, 2024 7.650 7.800 7.119 7.800 7,812 +0.12(+1.50%)
Feb 06, 2024 8.310 8.400 7.242 7.684 9,206 -0.10(-1.29%)
Feb 05, 2024 7.650 7.800 7.357 7.785 3,868 +0.18(+2.43%)
Feb 02, 2024 7.561 7.708 7.506 7.601 4,952 -0.15(-1.99%)
Feb 01, 2024 7.575 7.797 7.335 7.755 7,534 +0.20(+2.58%)
Jan 31, 2024 7.470 7.575 7.200 7.560 5,454 +0.00(+0.00%)
Jan 30, 2024 7.630 7.798 6.900 7.560 4,854 +0.21(+2.86%)
Jan 29, 2024 7.950 7.950 7.200 7.350 6,288 +0.06(+0.82%)
Jan 26, 2024 7.350 7.739 7.200 7.290 2,617 -0.02(-0.31%)
Jan 25, 2024 7.650 7.712 6.975 7.312 12,122 -0.30(-3.88%)
Jan 24, 2024 7.350 8.070 7.350 7.608 34,907 +0.76(+11.08%)
Jan 23, 2024 7.503 8.016 6.705 6.849 22,333 -0.69(-9.10%)
Jan 22, 2024 8.250 8.698 7.428 7.535 25,384 -0.67(-8.16%)
Jan 19, 2024 8.274 8.698 7.668 8.204 12,069 -0.07(-0.89%)
Jan 18, 2024 9.306 9.900 7.665 8.277 27,755 -1.03(-11.03%)
Jan 17, 2024 9.900 10.30 9.277 9.303 15,982 -0.59(-5.96%)
Jan 16, 2024 10.80 11.10 9.600 9.893 17,363 -0.76(-7.11%)
Jan 12, 2024 10.65 10.80 10.52 10.65 1,274 -0.01(-0.06%)
Jan 11, 2024 10.95 11.17 10.50 10.66 5,062 -0.56(-5.03%)
Jan 10, 2024 11.29 11.55 10.74 11.22 3,678 +0.42(+3.89%)
Jan 09, 2024 10.46 11.69 10.46 10.80 7,683 +0.02(+0.14%)
Jan 08, 2024 12.90 12.90 10.23 10.79 18,242 -1.82(-14.44%)
Jan 05, 2024 13.36 13.50 12.21 12.60 8,049 -1.05(-7.66%)
Jan 04, 2024 14.25 14.70 10.87 13.65 22,889 -0.60(-4.20%)
Jan 03, 2024 14.10 15.75 13.43 14.25 25,710 +0.39(+2.79%)
Jan 02, 2024 12.88 14.09 12.72 13.86 19,963 +0.99(+7.65%)
Dec 29, 2023 11.55 12.99 11.55 12.88 32,509 +1.63(+14.45%)
Dec 28, 2023 11.25 11.70 10.80 11.25 26,652 +0.60(+5.63%)
Dec 27, 2023 10.20 11.25 10.00 10.65 49,593 +0.93(+9.58%)
Dec 26, 2023 9.750 10.16 9.300 9.719 8,550 -0.48(-4.72%)
Dec 22, 2023 9.900 10.35 9.900 10.20 4,484 +0.15(+1.52%)
Dec 21, 2023 10.19 10.35 9.600 10.05 10,260 -0.24(-2.36%)
Dec 20, 2023 10.35 10.46 9.750 10.29 4,164 -0.21(-2.00%)
Dec 19, 2023 9.390 10.50 9.390 10.50 11,407 +1.12(+12.00%)
Dec 18, 2023 8.700 9.450 8.550 9.375 15,129 +0.68(+7.76%)
Dec 15, 2023 9.300 9.435 8.700 8.700 5,400 -0.32(-3.49%)
Dec 14, 2023 8.152 9.150 8.152 9.015 19,828 +1.11(+14.04%)
Dec 13, 2023 7.680 8.100 7.515 7.905 7,518 +0.25(+3.33%)
Dec 12, 2023 7.688 8.025 7.500 7.650 3,078 +0.07(+0.87%)
Dec 11, 2023 8.064 8.385 7.582 7.584 15,708 -0.67(-8.07%)
Dec 08, 2023 7.500 8.250 7.350 8.250 17,534 +0.42(+5.34%)
Dec 07, 2023 8.349 8.848 7.515 7.832 7,522 -0.73(-8.50%)
Dec 06, 2023 8.970 8.970 8.406 8.559 3,544 -0.29(-3.29%)
Dec 05, 2023 8.850 9.150 8.783 8.850 3,399 -0.04(-0.44%)
Dec 04, 2023 9.150 9.150 8.703 8.889 3,899 -0.26(-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.