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 (%)
Jan 31, 2017 170.10 170.10 151.20 160.20 685 -8.10(-4.81%)
Jan 30, 2017 182.70 182.70 158.35 168.30 595 -13.50(-7.43%)
Jan 27, 2017 178.20 184.50 171.10 181.80 415 +3.60(+2.02%)
Jan 26, 2017 177.30 189.00 169.00 178.20 1,057 -0.86(-0.48%)
Jan 25, 2017 182.70 195.30 155.70 179.06 1,174 -0.94(-0.52%)
Jan 24, 2017 196.20 200.70 180.00 180.00 894 -20.70(-10.31%)
Jan 23, 2017 203.40 203.40 195.30 200.70 127 +3.60(+1.83%)
Jan 20, 2017 197.10 209.90 195.69 197.10 115 -0.90(-0.45%)
Jan 19, 2017 199.23 208.80 193.50 198.00 712 +0.00(+0.00%)
Jan 18, 2017 216.00 216.00 195.30 198.00 271 -12.60(-5.98%)
Jan 17, 2017 209.70 217.88 189.00 210.60 866 +2.70(+1.30%)
Jan 13, 2017 207.90 207.90 207.90 0 -9.00(-4.15%)
Jan 12, 2017 218.70 225.90 205.20 216.90 252 -6.30(-2.82%)
Jan 11, 2017 236.70 243.00 203.40 223.20 1,140 -18.90(-7.81%)
Jan 10, 2017 189.00 243.00 188.10 242.10 2,439 +53.10(+28.10%)
Jan 09, 2017 191.70 196.95 187.20 189.00 174 -1.80(-0.94%)
Jan 06, 2017 198.90 198.90 183.60 190.80 356 -5.40(-2.75%)
Jan 05, 2017 183.60 198.00 183.60 196.20 752 +12.60(+6.86%)
Jan 04, 2017 186.75 189.00 182.71 183.60 390 -0.90(-0.49%)
Jan 03, 2017 200.70 202.50 180.90 184.50 826 -20.70(-10.09%)
Dec 30, 2016 205.20 205.20 205.20 0 +6.30(+3.17%)
Dec 29, 2016 211.50 233.59 180.00 198.90 1,385 -14.40(-6.75%)
Dec 28, 2016 252.00 252.00 200.79 213.30 2,754 -34.20(-13.82%)
Dec 27, 2016 175.50 324.40 173.70 247.50 39,103 +71.10(+40.31%)
Dec 23, 2016 176.40 176.40 176.40 0 +40.50(+29.80%)
Dec 22, 2016 127.14 151.58 127.14 135.90 517 +4.50(+3.42%)
Dec 21, 2016 131.60 135.00 126.72 131.40 415 +0.00(+0.00%)
Dec 20, 2016 144.00 144.00 131.40 131.40 415 -7.20(-5.19%)
Dec 19, 2016 134.10 144.00 134.10 138.60 1,182 -9.90(-6.67%)
Dec 16, 2016 171.62 171.62 147.60 148.50 610 -15.30(-9.34%)
Dec 15, 2016 160.20 170.10 146.99 163.80 472 +2.70(+1.68%)
Dec 14, 2016 165.60 181.71 156.60 161.10 774 -0.90(-0.56%)
Dec 13, 2016 172.80 180.00 151.30 162.00 1,984 -5.30(-3.17%)
Dec 12, 2016 192.60 198.84 154.80 167.30 1,038 -23.50(-12.32%)
Dec 09, 2016 211.50 211.50 190.80 190.80 505 -25.20(-11.67%)
Dec 08, 2016 216.00 239.40 216.00 216.00 902 -9.00(-4.00%)
Dec 07, 2016 219.35 225.00 216.00 225.00 477 +7.20(+3.31%)
Dec 06, 2016 225.90 231.14 217.80 217.80 446 -7.20(-3.20%)
Dec 05, 2016 241.20 252.00 225.00 225.00 586 -11.70(-4.94%)
Dec 02, 2016 247.50 252.00 235.80 236.70 407 -12.60(-5.05%)
Dec 01, 2016 250.20 254.70 243.00 249.30 408 +5.40(+2.21%)
Nov 30, 2016 250.20 250.20 243.00 243.90 82 -0.58(-0.24%)
Nov 29, 2016 249.30 257.40 243.00 244.48 300 -1.22(-0.50%)
Nov 28, 2016 268.20 270.00 243.00 245.70 387 -24.29(-9.00%)
Nov 25, 2016 255.60 274.50 247.50 269.99 253 +16.19(+6.38%)
Nov 23, 2016 253.80 253.80 253.80 0 -5.26(-2.03%)
Nov 22, 2016 269.10 271.80 256.50 259.06 282 -10.94(-4.05%)
Nov 21, 2016 263.70 270.00 261.00 270.00 395 +4.50(+1.69%)
Nov 18, 2016 281.70 281.70 243.00 265.50 1,165 -7.20(-2.64%)
Nov 17, 2016 252.90 283.50 249.30 272.70 2,685 +36.35(+15.38%)
Nov 16, 2016 246.60 253.80 234.98 236.35 771 -11.15(-4.51%)
Nov 15, 2016 248.40 253.80 243.00 247.50 210 +1.80(+0.73%)
Nov 14, 2016 253.80 256.50 245.70 245.70 293 -5.40(-2.15%)
Nov 11, 2016 260.10 260.10 247.50 251.10 487 -0.90(-0.36%)
Nov 10, 2016 269.10 287.10 252.00 252.00 487 -19.80(-7.28%)
Nov 09, 2016 283.50 283.50 253.80 271.80 705 -2.70(-0.98%)
Nov 08, 2016 272.21 287.87 271.81 274.50 191 +1.80(+0.66%)
Nov 07, 2016 276.30 277.19 270.00 272.70 202 -5.40(-1.94%)
Nov 04, 2016 279.00 284.87 270.00 278.10 940 -2.70(-0.96%)
Nov 03, 2016 292.50 298.80 279.91 280.80 405 -19.80(-6.59%)
Nov 02, 2016 305.10 305.10 294.30 300.60 499 -7.21(-2.34%)
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.