Moleculin Biotech CS (NQ: MBRX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	2.840	2.840	2.690	2.790	19,259	-0.05(-1.76%)
Sep 30, 2024	2.810	2.840	2.665	2.840	25,887	+0.09(+3.27%)
Sep 27, 2024	2.550	2.750	2.475	2.750	35,488	+0.31(+12.70%)
Sep 26, 2024	2.430	2.666	2.400	2.440	26,486	+0.03(+1.24%)
Sep 25, 2024	2.650	2.730	2.360	2.410	31,337	-0.28(-10.41%)
Sep 24, 2024	2.830	2.830	2.522	2.690	54,877	-0.02(-0.74%)
Sep 23, 2024	2.610	3.090	2.520	2.710	473,434	+0.34(+14.35%)
Sep 20, 2024	2.430	2.471	2.300	2.370	16,607	-0.09(-3.66%)
Sep 19, 2024	2.490	2.580	2.330	2.460	18,959	-0.01(-0.40%)
Sep 18, 2024	2.300	2.470	2.300	2.470	15,401	+0.13(+5.56%)
Sep 17, 2024	2.380	2.470	2.300	2.340	20,143	-0.07(-2.90%)
Sep 16, 2024	2.670	2.670	2.350	2.410	20,919	-0.02(-0.82%)
Sep 13, 2024	2.530	2.630	2.420	2.430	15,437	+0.00(+0.00%)
Sep 12, 2024	2.410	2.540	2.370	2.430	7,584	+0.03(+1.25%)
Sep 11, 2024	2.460	2.505	2.370	2.400	8,674	+0.03(+1.27%)
Sep 10, 2024	2.440	2.440	2.350	2.370	8,104	+0.01(+0.42%)
Sep 09, 2024	2.380	2.410	2.320	2.360	21,146	-0.04(-1.67%)
Sep 06, 2024	2.510	2.510	2.340	2.400	24,152	-0.09(-3.61%)
Sep 05, 2024	2.440	2.500	2.410	2.490	7,027	+0.08(+3.32%)
Sep 04, 2024	2.460	2.500	2.410	2.410	13,011	-0.06(-2.43%)

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.