Moleculin Biotech CS (NQ: MBRX )

2.600 +0.060 (+2.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 89.10 100.80 89.10 98.10 34,984 +10.80(+12.37%)
May 28, 2020 91.80 96.30 81.90 87.30 70,254 -9.90(-10.19%)
May 04, 2020 97.20 97.20 97.20 0 +0.90(+0.93%)
May 01, 2020 95.40 98.10 92.70 96.30 19,765 -1.80(-1.83%)
Apr 30, 2020 96.30 100.80 95.40 98.10 17,020 -2.70(-2.68%)
Apr 29, 2020 100.80 101.70 97.20 100.80 29,582 -1.80(-1.75%)
Apr 28, 2020 106.20 108.00 99.00 102.60 35,683 +0.00(+0.00%)
Apr 27, 2020 99.90 108.90 99.00 102.60 53,046 +0.00(+0.00%)
Apr 24, 2020 98.10 105.30 92.70 102.60 36,261 +2.70(+2.70%)
Apr 23, 2020 102.60 102.60 95.40 99.90 33,187 +2.70(+2.78%)
Apr 22, 2020 104.40 106.20 95.40 97.20 48,507 -7.20(-6.90%)
Apr 21, 2020 106.20 107.10 100.80 104.40 32,043 -3.60(-3.33%)
Apr 20, 2020 116.10 116.10 106.20 108.00 57,947 +0.00(+0.00%)
Apr 17, 2020 112.50 113.40 99.90 108.00 98,193 -24.30(-18.37%)
Apr 16, 2020 126.00 139.50 118.80 132.30 326,863 +18.90(+16.67%)
Apr 15, 2020 117.00 126.90 109.80 113.40 104,232 -1.80(-1.56%)
Apr 14, 2020 124.20 126.90 115.20 115.20 152,950 +8.10(+7.56%)
Apr 13, 2020 94.50 108.00 84.60 107.10 105,777 +5.40(+5.31%)
Apr 09, 2020 122.40 128.70 94.50 101.70 335,482 -12.60(-11.02%)
Apr 08, 2020 146.70 177.30 100.80 114.30 1,884,126 +63.66(+125.70%)
Apr 07, 2020 50.47 51.30 47.06 50.64 9,337 +0.02(+0.04%)
Apr 06, 2020 51.30 53.10 49.51 50.62 5,125 -0.67(-1.32%)
Apr 03, 2020 50.76 52.16 49.50 51.30 3,563 +0.00(+0.00%)
Apr 02, 2020 50.40 53.10 49.50 51.30 7,038 -0.50(-0.96%)
Apr 01, 2020 54.00 54.00 49.50 51.80 7,322 -3.07(-5.59%)
Mar 31, 2020 52.97 54.88 48.60 54.86 6,477 +4.46(+8.86%)
Mar 30, 2020 57.42 57.42 49.50 50.40 17,164 -6.26(-11.04%)
Mar 27, 2020 56.70 58.12 53.10 56.66 8,842 +0.86(+1.53%)
Mar 26, 2020 63.00 63.44 54.90 55.80 18,242 -6.30(-10.14%)
Mar 25, 2020 57.60 67.50 54.90 62.10 45,302 +8.10(+15.00%)
Mar 24, 2020 50.40 55.80 48.60 54.00 17,043 +4.50(+9.09%)
Mar 23, 2020 51.30 54.00 47.70 49.50 19,213 -4.50(-8.33%)
Mar 20, 2020 67.50 67.50 50.40 54.00 57,891 -4.50(-7.69%)
Mar 19, 2020 72.00 72.90 49.50 58.50 163,521 +16.28(+38.56%)
Mar 18, 2020 42.30 53.10 37.80 42.22 27,936 -4.58(-9.79%)
Mar 17, 2020 59.40 69.30 39.60 46.80 170,013 +10.80(+30.00%)
Mar 16, 2020 28.80 39.60 28.80 36.00 6,369 -3.88(-9.73%)
Mar 13, 2020 43.20 47.70 36.90 39.88 6,338 -2.42(-5.72%)
Mar 12, 2020 45.00 45.00 39.60 42.30 5,804 -3.16(-6.95%)
Mar 11, 2020 49.93 52.20 45.46 45.46 5,003 -4.94(-9.80%)
Mar 10, 2020 56.70 58.50 45.90 50.40 6,286 -3.60(-6.67%)
Mar 09, 2020 55.80 55.80 51.30 54.00 6,740 -3.60(-6.25%)
Mar 06, 2020 58.50 60.75 57.10 57.60 3,352 -3.60(-5.88%)
Mar 05, 2020 63.00 63.00 59.08 61.20 2,536 -1.80(-2.86%)
Mar 04, 2020 61.20 63.89 59.85 63.00 3,915 +2.70(+4.48%)
Mar 03, 2020 61.20 61.20 58.50 60.30 2,504 -0.73(-1.19%)
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.