Advertisement
U.S. markets close in 30 minutes

Moleculin Biotech, Inc. (MBRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
6.02+0.48 (+8.66%)
As of 03:30PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.636.235.186.026.0269,981
Mar 27, 20244.805.694.755.545.5489,200
Mar 26, 20244.954.994.344.684.6892,000
Mar 25, 20246.006.004.655.255.25915,700
Mar 22, 20245.566.245.305.705.7098,500
Mar 21, 20240.410.490.410.440.44671,300
Mar 20, 20240.520.520.400.420.42975,800
Mar 19, 20240.540.590.520.520.5290,200
Mar 18, 20240.550.570.550.550.55106,300
Mar 15, 20240.550.570.480.500.50124,600
Mar 14, 20240.580.580.490.540.54194,000
Mar 13, 20240.560.580.560.560.5642,500
Mar 12, 20240.630.630.560.560.56195,800
Mar 11, 20240.690.690.620.630.6343,200
Mar 08, 20240.690.690.660.670.6774,200
Mar 07, 20240.670.680.630.670.6783,400
Mar 06, 20240.680.680.660.670.6780,500
Mar 05, 20240.660.690.660.670.67117,600
Mar 04, 20240.630.690.600.690.69271,400
Mar 01, 20240.630.650.590.610.61126,700
Feb 29, 20240.610.630.600.630.6360,800
Feb 28, 20240.620.620.580.610.6195,600
Feb 27, 20240.600.640.570.620.62187,800
Feb 26, 20240.540.590.530.590.59114,800
Feb 23, 20240.510.540.490.540.54143,200
Feb 22, 20240.490.510.490.510.5153,600
Feb 21, 20240.500.510.480.500.5072,600
Feb 20, 20240.490.520.480.500.5040,400
Feb 16, 20240.500.520.480.500.50107,500
Feb 15, 20240.490.540.490.500.5035,700
Feb 14, 20240.520.520.480.510.5163,200
Feb 13, 20240.540.540.490.510.5161,000
Feb 12, 20240.520.560.520.520.5276,800
Feb 09, 20240.490.520.480.520.5242,400
Feb 08, 20240.500.520.480.490.49135,000
Feb 07, 20240.510.520.470.520.52117,200
Feb 06, 20240.550.560.480.510.51138,100
Feb 05, 20240.510.520.490.520.5258,300
Feb 02, 20240.500.510.500.510.5169,200
Feb 01, 20240.500.520.490.520.52113,000
Jan 31, 20240.500.500.480.500.5081,800
Jan 30, 20240.510.520.460.500.5072,800
Jan 29, 20240.530.530.480.490.4994,300
Jan 26, 20240.490.520.480.490.4939,300
Jan 25, 20240.510.510.470.490.49183,600
Jan 24, 20240.490.540.490.510.51523,600
Jan 23, 20240.500.530.450.460.46338,200
Jan 22, 20240.550.580.500.500.50380,800
Jan 19, 20240.550.580.510.550.55181,000
Jan 18, 20240.620.660.510.550.55416,800
Jan 17, 20240.660.690.620.620.62239,700
Jan 16, 20240.720.740.640.660.66260,500
Jan 12, 20240.710.720.700.710.7118,100
Jan 11, 20240.730.750.700.710.7175,900
Jan 10, 20240.750.770.720.750.7565,500
Jan 09, 20240.700.780.700.720.72115,200
Jan 08, 20240.860.860.680.720.72274,000
Jan 05, 20240.890.900.810.840.84120,700
Jan 04, 20240.950.980.730.910.91344,300
Jan 03, 20240.941.050.890.950.95385,700
Jan 02, 20240.860.940.850.920.92299,500
Dec 29, 20230.770.870.770.860.86486,200
Dec 28, 20230.750.780.720.750.75403,100
Dec 27, 20230.680.750.670.710.71743,700
Dec 26, 20230.650.680.620.650.65128,300
Dec 22, 20230.660.690.660.680.6867,200
Dec 21, 20230.680.690.640.670.67153,900
Dec 20, 20230.690.700.650.690.6964,600
Dec 19, 20230.630.700.630.700.70171,100
Dec 18, 20230.580.630.570.630.63231,400
Dec 15, 20230.620.630.580.580.5881,000
Dec 14, 20230.540.610.540.600.60300,400
Dec 13, 20230.510.540.500.530.53112,800
Dec 12, 20230.510.540.500.510.5146,200
Dec 11, 20230.540.560.500.510.51235,600
Dec 08, 20230.500.550.490.550.55259,500
Dec 07, 20230.560.590.500.520.52112,800
Dec 06, 20230.600.600.560.570.5753,600
Dec 05, 20230.590.610.590.590.5951,000
Dec 04, 20230.610.610.580.590.5958,500
Dec 01, 20230.600.610.580.610.6154,800
Nov 30, 20230.560.610.560.600.6076,400
Nov 29, 20230.600.600.550.570.5762,500
Nov 28, 20230.570.600.560.580.5875,400
Nov 27, 20230.570.600.540.550.55129,500
Nov 24, 20230.540.590.540.560.5628,700
Nov 22, 20230.520.570.520.550.5585,200
Nov 21, 20230.540.570.520.520.5244,000
Nov 20, 20230.570.610.540.540.54139,600
Nov 17, 20230.600.630.540.590.59187,400
Nov 16, 20230.570.620.560.610.61109,700
Nov 15, 20230.540.590.530.570.57124,100
Nov 14, 20230.550.590.530.550.55136,000
Nov 13, 20230.600.640.550.580.581,532,700
Nov 10, 20230.510.550.500.540.5469,200
Nov 09, 20230.540.550.490.540.5463,200
Nov 08, 20230.580.590.530.560.5620,500
Nov 07, 20230.570.600.560.560.5669,200
Nov 06, 20230.510.600.510.590.59142,900
Nov 03, 20230.520.540.480.510.5151,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...