Moleculin Biotech CS (NQ: MBRX )

2.540 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 2.540 2.618 2.420 2.470 6,957 -0.08(-3.14%)
Aug 30, 2024 2.520 2.597 2.490 2.550 9,317 +0.01(+0.39%)
Aug 29, 2024 2.510 2.540 2.440 2.540 21,722 +0.03(+1.20%)
Aug 28, 2024 2.520 2.520 2.460 2.510 9,954 +0.04(+1.62%)
Aug 27, 2024 2.480 2.520 2.435 2.470 8,611 -0.08(-3.14%)
Aug 26, 2024 2.390 2.550 2.350 2.550 55,258 +0.16(+6.69%)
Aug 23, 2024 2.450 2.550 2.200 2.390 30,034 -0.03(-1.24%)
Aug 22, 2024 2.500 2.585 2.410 2.420 24,278 -0.12(-4.91%)
Aug 21, 2024 2.540 2.730 2.420 2.545 74,016 -0.02(-0.97%)
Aug 20, 2024 2.380 2.730 2.380 2.570 77,200 +0.17(+7.08%)
Aug 19, 2024 2.430 2.430 2.300 2.400 28,288 -0.04(-1.64%)
Aug 16, 2024 2.230 2.440 2.160 2.440 77,298 +0.21(+9.42%)
Aug 15, 2024 2.280 2.488 2.221 2.230 64,147 -0.27(-10.80%)
Aug 14, 2024 2.500 2.540 2.360 2.500 36,516 +0.15(+6.38%)
Aug 13, 2024 2.260 2.465 2.260 2.350 24,775 +0.10(+4.44%)
Aug 12, 2024 2.390 2.390 2.190 2.250 11,425 -0.01(-0.44%)
Aug 09, 2024 2.290 2.300 2.210 2.260 9,428 +0.06(+2.96%)
Aug 08, 2024 2.230 2.250 2.160 2.195 7,671 -0.01(-0.23%)
Aug 07, 2024 2.300 2.340 2.160 2.200 58,747 +0.00(+0.00%)
Aug 06, 2024 2.670 2.670 2.170 2.200 73,268 -0.21(-8.71%)
Aug 05, 2024 2.440 2.610 2.250 2.410 72,617 -0.18(-6.95%)
Aug 02, 2024 2.600 3.060 2.350 2.590 373,816 +0.32(+14.10%)
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.