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)

2.080 -0.160 (-7.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 2.240 2.240 2.050 2.080 180,742 -0.16(-7.14%)
Mar 05, 2026 2.300 2.349 2.240 2.240 73,894 -0.10(-4.27%)
Mar 04, 2026 2.300 2.400 2.280 2.340 84,457 +0.07(+3.08%)
Mar 03, 2026 2.350 2.370 2.220 2.270 140,236 -0.11(-4.62%)
Mar 02, 2026 2.340 2.430 2.340 2.380 82,944 -0.01(-0.42%)
Feb 27, 2026 2.450 2.490 2.380 2.390 72,144 -0.02(-0.83%)
Feb 26, 2026 2.550 2.620 2.370 2.410 168,107 -0.17(-6.59%)
Feb 25, 2026 2.480 2.676 2.430 2.580 197,755 +0.13(+5.31%)
Feb 24, 2026 2.330 2.520 2.250 2.450 265,002 +0.12(+5.15%)
Feb 23, 2026 2.470 2.490 2.280 2.330 234,434 -0.13(-5.28%)
Feb 20, 2026 2.610 2.620 2.410 2.460 546,105 -0.22(-8.21%)
Feb 19, 2026 3.150 3.160 2.550 2.680 2,154,433 -2.13(-44.28%)
Feb 18, 2026 4.780 5.300 4.650 4.810 511,963 +0.25(+5.48%)
Feb 17, 2026 4.400 4.700 4.330 4.560 68,364 +0.22(+5.07%)
Feb 13, 2026 4.240 4.400 4.100 4.340 68,973 +0.12(+2.94%)
Feb 12, 2026 4.160 4.260 4.070 4.216 22,461 +0.04(+0.86%)
Feb 11, 2026 4.120 4.200 4.030 4.180 36,915 +0.04(+0.97%)
Feb 10, 2026 4.170 4.340 4.120 4.140 25,623 +0.02(+0.49%)
Feb 09, 2026 4.360 4.370 4.100 4.120 43,257 -0.19(-4.41%)
Feb 06, 2026 4.160 4.388 3.850 4.310 158,274 +0.40(+10.23%)
Feb 05, 2026 4.140 4.200 3.900 3.910 50,942 -0.27(-6.46%)
Feb 04, 2026 4.150 4.300 3.900 4.180 169,137 -0.01(-0.24%)
Feb 03, 2026 4.110 4.279 4.016 4.190 30,538 +0.07(+1.70%)
Feb 02, 2026 4.290 4.463 4.010 4.120 94,420 -0.17(-3.96%)
Jan 30, 2026 4.280 4.399 4.140 4.290 37,258 +0.01(+0.23%)
Jan 29, 2026 4.590 4.600 4.200 4.280 70,424 -0.31(-6.75%)
Jan 28, 2026 4.530 4.700 4.420 4.590 82,486 +0.07(+1.55%)
Jan 27, 2026 4.540 4.540 4.350 4.520 42,012 -0.03(-0.66%)
Jan 26, 2026 4.700 4.700 4.260 4.550 155,589 -0.13(-2.78%)
Jan 23, 2026 4.860 4.901 4.600 4.680 95,670 -0.09(-1.89%)
Jan 22, 2026 4.800 5.150 4.685 4.770 191,670 +0.01(+0.21%)
Jan 21, 2026 4.360 4.940 4.270 4.760 221,361 +0.50(+11.74%)
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%)
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.