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

Moleculin Biotech, Inc. - Common Stock (MBRX)

2.4600
-0.0200 (-0.81%)
NASDAQ · Last Trade: May 7th, 2:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/20262.492.552.482.4853,6532.48
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
4/30/20262.462.582.462.5670,0542.56
4/29/20262.562.562.452.5176,2582.51
4/28/20262.562.622.502.56136,8972.56
4/27/20262.552.562.462.54103,1692.54
4/24/20262.542.642.502.54100,8022.54
4/23/20262.472.582.292.54548,6792.54
4/22/20262.542.542.422.5057,9222.50
4/21/20262.572.602.472.5359,9502.53
4/20/20262.412.582.342.56112,9242.56
4/17/20262.442.482.382.4297,8572.42
4/16/20262.372.442.362.40108,6432.40
4/15/20262.442.462.372.44132,8922.44
4/14/20262.722.722.442.49155,3352.49
4/13/20262.622.772.592.7268,1912.72
4/10/20262.542.652.522.6255,1612.62
4/09/20262.442.582.422.55111,9402.55
4/08/20262.442.612.412.4383,4342.43
4/07/20262.332.442.332.4168,5822.41
4/06/20262.302.352.262.3241,3452.32
4/02/20262.182.332.182.3259,6692.32
4/01/20262.262.302.202.2359,4022.23
3/31/20262.272.322.202.2976,9002.29
3/30/20262.382.402.212.24115,2062.24
3/27/20262.442.442.342.4483,8842.44
3/26/20262.472.522.402.43109,9022.43
3/25/20262.302.502.272.49199,6762.49
3/24/20262.152.302.082.25157,9032.25
3/23/20262.122.152.072.1070,8002.10
3/20/20262.062.132.012.0679,6822.06
3/19/20262.082.101.972.0650,3472.06
3/18/20262.162.162.012.0888,0422.08
3/17/20262.082.182.052.16122,6552.16
3/16/20262.032.102.022.05100,7972.05
3/13/20262.052.111.982.04148,4202.04
3/12/20262.032.071.942.05109,2392.05
3/11/20262.002.051.962.03118,4962.03
3/10/20262.002.051.951.97134,2141.97
3/09/20262.032.211.791.96463,3431.96
3/06/20262.242.242.052.08180,7422.08
3/05/20262.302.352.242.2473,8942.24
3/04/20262.302.402.282.3484,4572.34
3/03/20262.352.372.222.27140,2362.27
3/02/20262.342.432.342.3882,9442.38
2/27/20262.452.492.382.3972,1442.39
2/26/20262.552.622.372.41168,1072.41
2/25/20262.482.682.432.58197,7552.58
2/24/20262.332.522.252.45265,0022.45
2/23/20262.472.492.282.33234,4342.33
2/20/20262.612.622.412.46546,1052.46
2/19/20263.153.162.552.682,154,4332.68
2/18/20264.785.304.654.81511,9634.81
2/17/20264.404.704.334.5668,3644.56
2/13/20264.244.404.104.3468,9734.34
2/12/20264.164.264.074.2222,4614.22
2/11/20264.124.204.034.1836,9154.18
2/10/20264.174.344.124.1425,6234.14
2/09/20264.364.374.104.1243,2574.12