ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.640 +0.380 (+8.92%)
Streaming Delayed Price Updated: 2:05 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 4.080 4.390 4.010 4.260 149,837 +0.10(+2.40%)
Jan 16, 2026 4.300 4.300 4.085 4.160 132,063 -0.11(-2.58%)
Jan 15, 2026 4.140 4.360 4.050 4.270 86,861 +0.13(+3.14%)
Jan 14, 2026 4.450 4.450 4.060 4.140 104,300 -0.15(-3.50%)
Jan 13, 2026 4.050 4.600 3.910 4.290 283,738 +0.24(+5.93%)
Jan 12, 2026 4.070 4.112 3.864 4.050 145,381 +0.07(+1.76%)
Jan 09, 2026 4.220 4.220 3.920 3.980 116,613 -0.13(-3.16%)
Jan 08, 2026 4.070 4.340 4.050 4.110 107,629 +0.04(+0.98%)
Jan 07, 2026 4.150 4.256 4.020 4.070 165,908 -0.05(-1.21%)
Jan 06, 2026 3.930 4.317 3.864 4.120 198,272 +0.22(+5.64%)
Jan 05, 2026 3.670 4.100 3.640 3.900 219,019 +0.28(+7.73%)
Jan 02, 2026 3.330 3.635 3.250 3.620 149,127 +0.31(+9.37%)
Dec 31, 2025 3.300 3.350 3.170 3.310 102,354 -0.01(-0.30%)
Dec 30, 2025 3.420 3.420 3.130 3.320 101,192 -0.12(-3.49%)
Dec 29, 2025 3.790 3.860 3.320 3.440 518,806 -0.39(-10.18%)
Dec 26, 2025 3.900 3.949 3.780 3.830 90,739 -0.07(-1.79%)
Dec 24, 2025 4.090 4.179 3.780 3.900 126,034 -0.25(-6.02%)
Dec 23, 2025 3.980 4.240 3.920 4.150 105,913 +0.14(+3.49%)
Dec 22, 2025 3.740 4.120 3.740 4.010 177,825 +0.11(+2.82%)
Dec 19, 2025 3.860 4.060 3.750 3.900 155,138 +0.07(+1.83%)
Dec 18, 2025 4.070 4.162 3.810 3.830 219,668 -0.31(-7.49%)
Dec 17, 2025 4.180 4.370 3.630 4.140 5,950,420 -0.55(-11.73%)
Dec 16, 2025 4.470 4.780 4.360 4.690 103,041 +0.19(+4.22%)
Dec 15, 2025 5.000 5.089 4.420 4.500 167,468 -0.48(-9.64%)
Dec 12, 2025 5.060 5.200 4.750 4.980 193,898 -0.02(-0.40%)
Dec 11, 2025 4.960 5.320 4.890 5.000 310,523 +0.17(+3.52%)
Dec 10, 2025 5.670 5.881 4.750 4.830 590,308 -1.80(-27.15%)
Dec 09, 2025 7.290 7.500 6.200 6.630 2,369,098 -0.62(-8.55%)
Dec 08, 2025 7.460 7.980 7.010 7.250 817,843 +0.01(+0.14%)
Dec 05, 2025 7.690 7.690 6.880 7.240 79,265 -0.47(-6.10%)
Dec 04, 2025 7.530 7.750 7.270 7.710 126,794 +0.12(+1.58%)
Dec 03, 2025 6.640 7.700 6.500 7.590 164,738 +0.96(+14.48%)
Dec 02, 2025 6.600 6.849 6.330 6.630 109,433 +0.00(+0.00%)
Dec 01, 2025 6.500 6.840 6.010 6.630 262,775 -0.19(-2.75%)
Nov 28, 2025 6.750 6.872 6.725 6.817 89,357 -0.18(-2.61%)
Nov 26, 2025 7.237 7.450 6.562 7.000 345,670 -1.98(-22.03%)
Nov 25, 2025 8.883 9.170 8.750 8.977 38,830 -0.18(-1.91%)
Nov 24, 2025 10.00 10.12 8.527 9.152 282,027 -1.53(-14.30%)
Nov 21, 2025 10.51 11.13 10.51 10.68 42,436 +0.14(+1.35%)
Nov 20, 2025 11.00 11.35 10.54 10.54 41,749 -0.42(-3.81%)
Nov 19, 2025 10.75 11.22 10.75 10.96 33,204 +0.46(+4.33%)
Nov 18, 2025 10.75 10.96 10.38 10.50 38,433 -0.11(-0.99%)
Nov 17, 2025 11.25 11.47 10.50 10.61 32,380 -0.24(-2.21%)
Nov 14, 2025 10.78 11.12 10.65 10.85 51,984 -0.50(-4.43%)
Nov 13, 2025 12.00 12.19 10.87 11.35 105,123 -0.84(-6.91%)
Nov 12, 2025 12.25 12.65 11.70 12.19 115,125 +0.22(+1.82%)
Nov 11, 2025 11.80 12.00 11.50 11.97 30,714 -0.10(-0.85%)
Nov 10, 2025 12.45 12.62 11.75 12.07 49,643 -0.15(-1.23%)
Nov 07, 2025 11.25 12.31 11.00 12.22 78,856 +0.81(+7.12%)
Nov 06, 2025 11.72 11.96 10.98 11.41 80,368 -0.51(-4.24%)
Nov 05, 2025 12.23 12.50 11.70 11.92 93,370 -0.50(-4.03%)
Nov 04, 2025 12.07 12.56 11.76 12.42 112,719 -0.57(-4.43%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.