Skip to main content
Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
1.670
-0.140 (-7.73%)
Dec 20, 2024, 4:00 PM EST - Market closed

Moleculin Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.432.672.402.442.441.24%26,486
Sep 25, 20242.652.732.362.412.41-10.41%31,337
Sep 24, 20242.832.832.522.692.69-0.74%55,146
Sep 23, 20242.613.092.522.712.7114.35%473,585
Sep 20, 20242.432.472.302.372.37-3.66%16,607
Sep 19, 20242.492.582.332.462.46-0.40%18,959
Sep 18, 20242.302.472.302.472.475.56%15,491
Sep 17, 20242.382.472.302.342.34-2.90%20,156
Sep 16, 20242.672.672.352.412.41-0.82%20,919
Sep 13, 20242.532.632.422.432.43-15,437
Sep 12, 20242.412.542.372.432.431.25%7,584
Sep 11, 20242.462.512.372.402.401.27%8,674
Sep 10, 20242.442.442.352.372.370.42%8,104
Sep 9, 20242.382.412.322.362.36-1.67%21,153
Sep 6, 20242.512.512.342.402.40-3.61%24,152
Sep 5, 20242.442.502.412.492.493.32%7,030
Sep 4, 20242.462.502.412.412.41-2.43%13,010
Sep 3, 20242.542.622.422.472.47-3.14%6,957
Aug 30, 20242.522.602.492.552.550.39%9,317
Aug 29, 20242.512.542.442.542.541.20%21,722
Aug 28, 20242.522.522.462.512.511.62%9,955
Aug 27, 20242.482.522.442.472.47-3.14%8,611
Aug 26, 20242.392.552.352.552.556.69%55,273
Aug 23, 20242.452.552.202.392.39-1.24%30,034
Aug 22, 20242.502.592.412.422.42-4.91%24,278
Aug 21, 20242.542.732.422.552.55-0.97%74,016
Aug 20, 20242.382.732.382.572.577.08%77,200
Aug 19, 20242.432.432.302.402.40-1.64%28,288
Aug 16, 20242.232.442.162.442.449.42%77,298
Aug 15, 20242.282.492.222.232.23-10.80%64,262
Aug 14, 20242.502.542.362.502.506.38%36,516
Aug 13, 20242.262.472.262.352.354.44%24,776
Aug 12, 20242.392.392.192.252.25-0.44%11,426
Aug 9, 20242.292.302.212.262.262.96%9,428
Aug 8, 20242.232.252.162.202.20-0.23%7,671
Aug 7, 20242.302.342.162.202.20-59,747
Aug 6, 20242.672.672.172.202.20-8.71%73,268
Aug 5, 20242.442.612.252.412.41-6.95%72,617
Aug 2, 20242.603.062.352.592.5914.10%373,816
Aug 1, 20243.163.192.122.272.27-27.94%132,255