Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
0.9866
-0.0734 (-6.92%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Moleculin Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.101.100.980.990.99-6.92%176,160
Apr 25, 20251.101.101.031.061.06-4.50%256,485
Apr 24, 20251.081.111.061.111.117.77%316,196
Apr 23, 20251.101.101.011.031.03-1.90%280,701
Apr 22, 20250.951.050.951.051.0510.50%436,869
Apr 21, 20250.870.990.860.950.958.61%322,801
Apr 17, 20250.900.940.850.870.87-4.80%272,749
Apr 16, 20250.821.050.820.920.928.24%871,640
Apr 15, 20250.850.880.800.850.852.41%243,514
Apr 14, 20250.840.880.800.830.833.65%280,501
Apr 11, 20250.790.800.760.800.809.40%226,740
Apr 10, 20250.790.790.700.730.73-4.46%168,314
Apr 9, 20250.730.810.690.770.773.69%236,412
Apr 8, 20250.790.830.690.740.74-6.36%288,535
Apr 7, 20250.780.820.760.790.79-3.90%286,327
Apr 4, 20250.850.850.760.820.82-5.60%487,205
Apr 3, 20250.920.950.850.870.87-9.60%336,882
Apr 2, 20250.910.970.910.960.960.20%251,046
Apr 1, 20251.001.040.930.960.96-1.49%362,663
Mar 31, 20251.001.010.920.970.97-6.38%368,576
Mar 28, 20251.061.061.011.041.04-0.95%370,256
Mar 27, 20251.081.091.041.051.05-1.87%408,096
Mar 26, 20251.111.151.061.071.07-6.96%563,819
Mar 25, 20251.091.321.031.151.158.49%2,837,171
Mar 24, 20251.111.111.031.061.06-2.75%475,626
Mar 21, 20251.041.121.031.091.09-519,991
Mar 20, 20251.051.151.021.091.094.81%458,437
Mar 19, 20251.071.090.991.041.04-4.59%596,423
Mar 18, 20251.141.161.031.091.09-3.54%644,524
Mar 17, 20251.141.191.121.131.13-467,288
Mar 14, 20251.131.171.111.131.13-2.59%494,117
Mar 13, 20251.241.291.111.161.16-7.94%593,371
Mar 12, 20251.191.321.181.261.265.88%736,654
Mar 11, 20251.121.221.101.191.193.48%616,143
Mar 10, 20251.061.251.051.151.152.68%1,272,534
Mar 7, 20251.111.181.081.121.121.82%673,577
Mar 6, 20251.111.161.041.101.10-5.17%774,363
Mar 5, 20251.051.211.031.161.167.41%845,912
Mar 4, 20251.011.130.941.081.08-6.09%1,117,036
Mar 3, 20251.251.321.111.151.15-10.85%1,414,301
Feb 28, 20251.221.311.191.291.291.57%1,259,290
Feb 27, 20251.291.411.251.271.270.79%6,391,527
Feb 26, 20251.201.591.201.261.26-2.33%5,026,006
Feb 25, 20251.571.641.161.291.2920.56%39,541,526
Feb 24, 20251.201.251.061.071.07-16.41%6,932,608
Feb 21, 20251.391.391.251.281.28-8.57%1,675,488
Feb 20, 20251.681.761.401.401.40-20.90%3,686,151
Feb 19, 20251.822.221.621.771.77-7.81%5,655,948
Feb 18, 20252.072.091.551.921.92-11.93%9,902,613
Feb 14, 20252.022.781.872.182.1871.65%135,562,438