Skip to main content
Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
1.280
-0.120 (-8.57%)
At close: Feb 21, 2025, 4:00 PM
1.281
0.00 (0.04%)
After-hours: Feb 21, 2025, 7:50 PM EST

Moleculin Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 20250.693.650.571.271.27202.38%101,865,722
Feb 12, 20250.510.510.400.420.42-17.24%1,259,635
Feb 11, 20250.640.640.500.510.51-27.91%2,755,154
Feb 10, 20250.790.800.660.700.70-11.78%381,179
Feb 7, 20250.830.870.780.800.80-5.05%287,258
Feb 6, 20250.940.940.830.840.84-15.27%1,287,953
Feb 5, 20251.271.290.970.990.99-19.37%350,565
Feb 4, 20251.411.441.181.231.23-11.51%137,993
Feb 3, 20251.501.521.331.391.39-7.95%53,032
Jan 31, 20251.551.561.491.511.51-1.95%14,747
Jan 30, 20251.591.591.461.541.54-0.65%36,939
Jan 29, 20251.691.691.521.551.55-6.63%37,038
Jan 28, 20251.601.721.511.661.66-1.37%39,833
Jan 27, 20251.701.771.661.681.68-1.00%18,034
Jan 24, 20251.751.821.681.701.70-3.41%35,659
Jan 23, 20251.751.791.721.761.760.57%27,887
Jan 22, 20251.731.861.731.751.75-2.78%19,644
Jan 21, 20251.881.881.761.801.80-4.26%14,074
Jan 17, 20251.711.931.711.881.888.05%45,226
Jan 16, 20251.791.821.721.741.74-3.87%30,148
Jan 15, 20251.901.951.761.811.81-3.21%36,394
Jan 14, 20251.641.991.641.871.8713.33%94,651
Jan 13, 20251.721.781.601.651.650.61%26,529
Jan 10, 20251.701.821.601.641.64-7.87%56,188
Jan 8, 20251.911.951.751.781.78-0.56%73,048
Jan 7, 20251.901.901.731.791.79-21,688
Jan 6, 20251.791.901.711.791.79-44,047
Jan 3, 20251.781.851.651.791.791.13%43,954
Jan 2, 20251.741.811.711.771.774.12%30,306
Dec 31, 20241.881.881.611.701.70-5.03%57,133
Dec 30, 20241.651.861.651.791.798.48%51,333
Dec 27, 20241.721.801.601.651.65-6.78%47,612
Dec 26, 20241.871.881.751.771.77-2.75%46,936
Dec 24, 20241.731.821.631.821.825.20%25,771
Dec 23, 20241.691.821.501.731.733.59%330,065
Dec 20, 20241.801.891.671.671.67-7.73%59,287
Dec 19, 20241.821.971.771.811.81-3.72%36,525
Dec 18, 20242.102.101.851.881.881.08%88,807
Dec 17, 20242.122.121.811.861.86-15.07%76,695
Dec 16, 20242.262.292.102.192.19-5.60%50,366
Dec 13, 20242.582.602.302.322.32-5.69%47,730
Dec 12, 20242.792.792.462.462.46-7.17%57,831
Dec 11, 20242.753.102.402.652.6514.72%294,334
Dec 10, 20242.582.582.302.312.31-10.47%36,201
Dec 9, 20242.532.652.512.582.58-1.90%10,167
Dec 6, 20242.552.662.512.632.635.20%20,615
Dec 5, 20242.502.662.462.502.50-0.40%11,469
Dec 4, 20242.562.662.502.512.51-2.71%21,736
Dec 3, 20242.632.672.532.582.58-4.09%10,715
Dec 2, 20242.802.832.602.692.69-2.89%19,123
Nov 29, 20242.722.772.592.772.772.97%10,719
Nov 27, 20242.552.752.542.692.692.67%19,876
Nov 26, 20242.682.722.502.622.62-1.13%51,157
Nov 25, 20242.662.762.652.652.65-2.93%29,878
Nov 22, 20242.882.932.702.732.73-3.53%31,127
Nov 21, 20242.642.842.632.832.835.99%19,411
Nov 20, 20242.842.842.612.672.672.10%33,688
Nov 19, 20242.602.772.522.622.623.77%109,479
Nov 18, 20242.712.912.472.522.52-7.01%51,188
Nov 15, 20243.183.182.702.712.71-12.30%87,804
Nov 14, 20242.603.332.523.093.0923.11%533,199
Nov 13, 20242.512.632.502.512.51-4.92%33,766
Nov 12, 20242.582.732.542.642.645.18%66,480
Nov 11, 20242.542.552.442.512.51-1.57%33,923
Nov 8, 20242.382.562.352.552.558.97%48,118
Nov 7, 20242.322.442.292.342.341.74%26,763
Nov 6, 20242.362.522.302.302.30-5.74%31,470
Nov 5, 20242.412.462.372.442.44-0.41%6,677
Nov 4, 20242.652.652.362.452.45-29,618
Nov 1, 20242.562.652.402.452.45-5.77%23,453
Oct 31, 20242.572.652.542.602.602.36%16,815
Oct 30, 20242.572.662.512.542.54-3.05%15,839
Oct 29, 20242.602.712.502.622.62-24,622
Oct 28, 20242.792.792.572.622.621.75%10,622
Oct 25, 20242.552.702.552.582.581.38%9,008
Oct 24, 20242.552.642.472.542.54-0.39%10,004
Oct 23, 20242.552.612.482.552.55-16,526
Oct 22, 20242.732.762.542.552.55-4.49%18,655
Oct 21, 20242.582.852.582.672.673.29%53,009
Oct 18, 20242.432.652.352.592.599.53%34,144
Oct 17, 20242.432.532.362.362.36-2.48%13,301
Oct 16, 20242.412.512.332.422.423.86%25,108
Oct 15, 20242.472.472.302.332.33-1.69%26,135
Oct 14, 20242.412.512.352.372.37-2.87%12,464
Oct 11, 20242.402.542.332.442.440.41%31,809
Oct 10, 20242.622.622.432.432.43-4.71%24,389
Oct 9, 20242.502.632.492.552.552.00%8,386
Oct 8, 20242.572.632.492.502.50-0.40%25,061
Oct 7, 20242.402.582.402.512.516.36%27,574
Oct 4, 20242.422.442.332.362.36-4.07%20,087
Oct 3, 20242.642.642.452.462.46-2.38%15,461
Oct 2, 20242.712.792.452.522.52-9.68%38,458
Oct 1, 20242.842.842.692.792.79-1.76%19,259
Sep 30, 20242.812.842.672.842.843.27%25,887
Sep 27, 20242.552.752.482.752.7512.70%35,488