Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Moleculin Biotech, Inc. - Common Stock (MBRX)

0.4000
-0.6200 (-60.78%)
NASDAQ· Last Trade: Aug 1st, 6:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Moleculin Biotech, Inc. - Common Stock (MBRX)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20260.881.070.310.4019,289,3510.40
7/30/20261.341.341.011.021,581,2741.02
7/29/20262.132.161.331.361,709,8161.36
7/28/20262.152.212.142.19106,4942.19
7/27/20262.142.262.092.19110,2702.19
7/24/20262.122.132.072.1244,4932.12
7/23/20262.082.122.042.0836,1522.08
7/22/20262.192.212.052.1075,1692.10
7/21/20262.182.212.102.1527,4212.15
7/20/20262.102.162.062.1473,7742.14
7/17/20262.152.182.052.10152,7662.10
7/16/20262.292.312.162.17102,4042.17
7/15/20262.222.342.222.31115,6032.31
7/14/20262.232.312.222.26125,4662.26
7/13/20262.252.292.182.21117,6252.21
7/10/20262.432.432.252.28139,2502.28
7/09/20262.332.482.332.44120,2952.44
7/08/20262.262.372.192.37215,8852.37
7/07/20262.372.402.262.32242,2702.32
7/06/20262.592.652.382.40406,3472.40
7/02/20262.572.782.562.64361,5902.64
7/01/20262.592.752.532.69676,0102.69
6/30/20262.993.052.352.792,734,2932.79
6/29/20263.403.693.203.572,010,2973.57
6/26/20262.983.552.973.271,296,2783.27
6/25/20262.863.092.862.99605,3882.99
6/24/20262.612.942.612.93908,2682.93
6/23/20262.662.852.532.7511,230,5982.75
6/22/20263.013.162.943.12436,1213.12
6/18/20262.902.962.812.88379,1542.88
6/17/20262.692.902.672.80336,3382.80
6/16/20262.782.782.672.70136,9782.70
6/15/20262.702.782.652.71119,2582.71
6/12/20262.692.792.602.64199,6092.64
6/11/20262.552.772.512.70195,3202.70
6/10/20262.362.542.362.50100,6432.50
6/09/20262.442.492.352.41179,9152.41
6/08/20262.432.522.342.47181,1122.47
6/05/20262.572.602.372.40225,8662.40
6/04/20262.462.642.402.51270,0672.51
6/03/20262.432.502.362.46140,9332.46
6/02/20262.652.692.402.46396,1732.46
6/01/20262.812.952.612.64501,0522.64
5/29/20262.732.902.672.79365,9262.79
5/28/20262.672.792.622.74217,5892.74
5/27/20262.482.792.412.73490,2372.73
5/26/20262.422.492.352.45299,6792.45
5/22/20262.422.492.322.39250,7122.39
5/21/20262.362.442.312.39156,9702.39
5/20/20262.362.372.282.3499,5502.34
5/19/20262.112.392.072.35272,7082.35
5/18/20262.132.132.022.09226,2672.09
5/15/20262.162.182.042.11312,1322.11
5/14/20262.242.242.172.20262,1462.20
5/13/20262.452.482.002.141,044,9632.14
5/12/20262.482.482.322.3497,9812.34
5/11/20262.402.502.402.44136,8962.44
5/08/20262.512.552.352.47646,7632.47
5/07/20262.512.562.452.4970,4922.49
5/06/20262.492.552.482.4853,6562.48
5/05/20262.522.542.462.4948,0112.49
5/04/20262.522.592.422.48123,5742.48
5/01/20262.562.582.492.5128,0172.51