Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.510	2.550	2.350	2.470	646,763	-0.02(-0.80%)
May 07, 2026	2.510	2.559	2.450	2.490	70,492	+0.01(+0.40%)
May 06, 2026	2.490	2.550	2.480	2.480	53,656	-0.01(-0.40%)
May 05, 2026	2.520	2.540	2.465	2.490	48,011	+0.01(+0.40%)
May 04, 2026	2.520	2.594	2.425	2.480	123,574	-0.03(-1.20%)
May 01, 2026	2.560	2.580	2.490	2.510	28,017	-0.05(-1.95%)
Apr 30, 2026	2.460	2.580	2.460	2.560	70,054	+0.05(+1.99%)
Apr 29, 2026	2.560	2.560	2.450	2.510	76,258	-0.05(-1.95%)
Apr 28, 2026	2.560	2.624	2.500	2.560	136,897	+0.02(+0.79%)
Apr 27, 2026	2.550	2.560	2.458	2.540	103,169	+0.00(+0.00%)
Apr 24, 2026	2.540	2.639	2.500	2.540	100,802	+0.00(+0.00%)
Apr 23, 2026	2.470	2.579	2.290	2.540	548,679	+0.04(+1.60%)
Apr 22, 2026	2.540	2.540	2.420	2.500	57,922	-0.03(-1.19%)
Apr 21, 2026	2.570	2.600	2.470	2.530	59,950	-0.03(-1.17%)
Apr 20, 2026	2.410	2.580	2.340	2.560	112,924	+0.14(+5.79%)
Apr 17, 2026	2.440	2.480	2.375	2.420	97,857	+0.02(+0.83%)
Apr 16, 2026	2.370	2.435	2.360	2.400	108,643	-0.04(-1.64%)
Apr 15, 2026	2.440	2.460	2.370	2.440	132,892	-0.05(-2.01%)
Apr 14, 2026	2.720	2.720	2.445	2.490	155,335	-0.23(-8.46%)
Apr 13, 2026	2.620	2.770	2.589	2.720	68,191	+0.10(+3.82%)
Apr 10, 2026	2.540	2.648	2.520	2.620	55,161	+0.07(+2.75%)
Apr 09, 2026	2.440	2.580	2.415	2.550	111,940	+0.12(+4.94%)
Apr 08, 2026	2.440	2.610	2.410	2.430	83,434	+0.02(+0.83%)
Apr 07, 2026	2.330	2.440	2.330	2.410	68,582	+0.09(+3.88%)
Apr 06, 2026	2.300	2.350	2.262	2.320	41,345	+0.00(+0.00%)
Apr 02, 2026	2.180	2.330	2.180	2.320	59,669	+0.09(+4.04%)
Apr 01, 2026	2.260	2.300	2.200	2.230	59,402	-0.06(-2.62%)
Mar 31, 2026	2.270	2.320	2.200	2.290	76,900	+0.05(+2.23%)
Mar 30, 2026	2.380	2.397	2.210	2.240	115,206	-0.20(-8.20%)
Mar 27, 2026	2.440	2.440	2.340	2.440	83,884	+0.01(+0.41%)
Mar 26, 2026	2.470	2.520	2.400	2.430	109,902	-0.06(-2.41%)
Mar 25, 2026	2.300	2.500	2.270	2.490	199,676	+0.24(+10.67%)
Mar 24, 2026	2.150	2.300	2.080	2.250	157,903	+0.15(+7.14%)
Mar 23, 2026	2.120	2.150	2.070	2.100	70,800	+0.04(+1.94%)
Mar 20, 2026	2.060	2.130	2.010	2.060	79,682	+0.00(+0.00%)
Mar 19, 2026	2.080	2.098	1.970	2.060	50,347	-0.02(-0.96%)
Mar 18, 2026	2.160	2.160	2.010	2.080	88,042	-0.08(-3.70%)
Mar 17, 2026	2.080	2.180	2.050	2.160	122,655	+0.11(+5.37%)
Mar 16, 2026	2.030	2.098	2.020	2.050	100,797	+0.01(+0.49%)
Mar 13, 2026	2.050	2.110	1.976	2.040	148,420	-0.01(-0.49%)
Mar 12, 2026	2.030	2.070	1.940	2.050	109,239	+0.02(+0.99%)
Mar 11, 2026	2.000	2.049	1.960	2.030	118,496	+0.06(+3.05%)
Mar 10, 2026	2.000	2.050	1.950	1.970	134,214	+0.01(+0.51%)
Mar 09, 2026	2.030	2.210	1.790	1.960	463,343	-0.12(-5.77%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices