Moleculin Biotech, Inc. - Common Stock (MBRX)

0.2650
-0.0154 (-5.49%)
NASDAQ · Last Trade: Oct 20th, 2:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/19/20260.280.280.220.271,064,7735.30
10/16/20260.310.330.280.281,188,4615.61
10/15/20260.420.430.370.37334,9727.40
10/14/20260.440.440.410.41274,8268.22
10/13/20260.420.440.410.44183,4718.70
10/12/20260.450.450.410.41173,9188.28
10/09/20260.420.460.410.44342,5288.84
10/08/20260.440.440.410.42265,0678.48
10/07/20260.460.460.430.44429,4168.78
10/06/20260.490.490.440.45706,6658.91
10/05/20260.490.490.460.48476,4289.53
10/02/20260.510.510.470.49422,2739.74
10/01/20260.510.520.500.50335,12710.08
9/30/20260.540.550.490.50720,15110.01
9/29/20260.570.580.520.531,663,83910.53
9/28/20260.600.600.540.57623,52911.38
9/25/20260.550.670.530.602,615,05412.03
9/24/20260.520.570.510.57537,88411.34
9/23/20260.580.630.510.531,819,94910.56
9/22/20260.540.680.500.565,877,83211.30
9/21/20260.720.730.500.524,112,85610.40
9/18/20260.780.800.750.77466,34415.46
9/17/20260.760.800.740.78304,82615.60
9/16/20260.760.780.730.74273,52414.80
9/15/20260.810.820.750.75475,23715.03
9/14/20260.750.820.750.78719,19215.50
9/11/20260.850.900.710.711,931,95814.30
9/10/20260.790.830.770.83533,43216.60
9/09/20260.770.800.750.77380,78015.30
9/08/20260.740.800.720.75736,20615.00
9/04/20260.690.740.680.71775,60214.20
9/03/20260.700.730.650.68433,08513.51
9/02/20260.660.700.640.69349,73313.88
9/01/20260.640.650.620.65263,04113.00
8/31/20260.640.670.620.64300,97212.89
8/28/20260.690.710.640.65614,29413.00
8/27/20260.620.710.610.691,489,80213.77
8/26/20260.630.660.590.60463,67412.00
8/25/20260.600.670.600.61900,91912.22
8/24/20260.610.620.560.61416,87812.19
8/21/20260.590.630.560.59294,17811.86
8/20/20260.580.640.550.591,069,76511.81
8/19/20260.610.610.570.57660,09211.44
8/18/20260.600.660.590.61656,27212.20
8/17/20260.630.670.560.61873,63412.14
8/14/20260.600.640.580.611,544,84512.24
8/13/20260.540.580.530.571,332,46911.43
8/12/20260.450.530.430.521,269,31110.44
8/11/20260.430.460.410.45993,5478.90
8/10/20260.420.460.400.431,562,0838.61
8/07/20260.390.410.380.411,001,3608.19
8/06/20260.400.420.350.392,159,4547.70
8/05/20260.410.440.380.391,568,4547.80
8/04/20260.440.440.380.412,276,6118.19
8/03/20260.370.450.160.428,747,3138.50
7/31/20260.881.070.310.4019,311,4748.00
7/30/20261.341.341.011.021,581,27420.40
7/29/20262.132.161.331.361,709,81627.20
7/28/20262.152.212.142.19106,49443.80
7/27/20262.142.262.092.19110,27043.80
7/24/20262.122.132.072.1244,49342.40
7/23/20262.082.122.042.0836,15241.60
7/22/20262.192.212.052.1075,16942.00
7/21/20262.182.212.102.1527,42143.00
7/20/20262.102.162.062.1473,77442.80