Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
0.9591
-0.0145 (-1.49%)
At close: Apr 1, 2025, 4:00 PM
0.9625
+0.0034 (0.35%)
After-hours: Apr 1, 2025, 4:36 PM EDT
Moleculin Biotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 1, 2025 | 0.97 | 1.04 | 0.96 | 0.99 | - | 1.38% | 179,688 |
Mar 31, 2025 | 1.00 | 1.01 | 0.92 | 0.97 | 0.97 | -6.38% | 368,576 |
Mar 28, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 370,256 |
Mar 27, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 408,096 |
Mar 26, 2025 | 1.11 | 1.15 | 1.06 | 1.07 | 1.07 | -6.96% | 563,819 |
Mar 25, 2025 | 1.09 | 1.32 | 1.03 | 1.15 | 1.15 | 8.49% | 2,837,171 |
Mar 24, 2025 | 1.11 | 1.11 | 1.03 | 1.06 | 1.06 | -2.75% | 475,626 |
Mar 21, 2025 | 1.04 | 1.12 | 1.03 | 1.09 | 1.09 | - | 519,991 |
Mar 20, 2025 | 1.05 | 1.15 | 1.02 | 1.09 | 1.09 | 4.81% | 458,437 |
Mar 19, 2025 | 1.07 | 1.09 | 0.99 | 1.04 | 1.04 | -4.59% | 596,423 |
Mar 18, 2025 | 1.14 | 1.16 | 1.03 | 1.09 | 1.09 | -3.54% | 644,524 |
Mar 17, 2025 | 1.14 | 1.19 | 1.12 | 1.13 | 1.13 | - | 467,288 |
Mar 14, 2025 | 1.13 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 494,117 |
Mar 13, 2025 | 1.24 | 1.29 | 1.11 | 1.16 | 1.16 | -7.94% | 593,371 |
Mar 12, 2025 | 1.19 | 1.32 | 1.18 | 1.26 | 1.26 | 5.88% | 736,654 |
Mar 11, 2025 | 1.12 | 1.22 | 1.10 | 1.19 | 1.19 | 3.48% | 616,143 |
Mar 10, 2025 | 1.06 | 1.25 | 1.05 | 1.15 | 1.15 | 2.68% | 1,272,534 |
Mar 7, 2025 | 1.11 | 1.18 | 1.08 | 1.12 | 1.12 | 1.82% | 673,577 |
Mar 6, 2025 | 1.11 | 1.16 | 1.04 | 1.10 | 1.10 | -5.17% | 774,363 |
Mar 5, 2025 | 1.05 | 1.21 | 1.03 | 1.16 | 1.16 | 7.41% | 845,912 |
Mar 4, 2025 | 1.01 | 1.13 | 0.94 | 1.08 | 1.08 | -6.09% | 1,117,036 |
Mar 3, 2025 | 1.25 | 1.32 | 1.11 | 1.15 | 1.15 | -10.85% | 1,414,301 |
Feb 28, 2025 | 1.22 | 1.31 | 1.19 | 1.29 | 1.29 | 1.57% | 1,259,290 |
Feb 27, 2025 | 1.29 | 1.41 | 1.25 | 1.27 | 1.27 | 0.79% | 6,391,527 |
Feb 26, 2025 | 1.20 | 1.59 | 1.20 | 1.26 | 1.26 | -2.33% | 5,026,006 |
Feb 25, 2025 | 1.57 | 1.64 | 1.16 | 1.29 | 1.29 | 20.56% | 39,541,526 |
Feb 24, 2025 | 1.20 | 1.25 | 1.06 | 1.07 | 1.07 | -16.41% | 6,932,608 |
Feb 21, 2025 | 1.39 | 1.39 | 1.25 | 1.28 | 1.28 | -8.57% | 1,675,488 |
Feb 20, 2025 | 1.68 | 1.76 | 1.40 | 1.40 | 1.40 | -20.90% | 3,686,151 |
Feb 19, 2025 | 1.82 | 2.22 | 1.62 | 1.77 | 1.77 | -7.81% | 5,655,948 |
Feb 18, 2025 | 2.07 | 2.09 | 1.55 | 1.92 | 1.92 | -11.93% | 9,902,613 |
Feb 14, 2025 | 2.02 | 2.78 | 1.87 | 2.18 | 2.18 | 71.65% | 135,562,438 |
Feb 13, 2025 | 0.69 | 3.65 | 0.57 | 1.27 | 1.27 | 202.38% | 101,865,722 |
Feb 12, 2025 | 0.51 | 0.51 | 0.40 | 0.42 | 0.42 | -17.24% | 1,259,635 |
Feb 11, 2025 | 0.64 | 0.64 | 0.50 | 0.51 | 0.51 | -27.91% | 2,755,154 |
Feb 10, 2025 | 0.79 | 0.80 | 0.66 | 0.70 | 0.70 | -11.78% | 381,179 |
Feb 7, 2025 | 0.83 | 0.87 | 0.78 | 0.80 | 0.80 | -5.05% | 287,258 |
Feb 6, 2025 | 0.94 | 0.94 | 0.83 | 0.84 | 0.84 | -15.27% | 1,287,953 |
Feb 5, 2025 | 1.27 | 1.29 | 0.97 | 0.99 | 0.99 | -19.37% | 350,565 |
Feb 4, 2025 | 1.41 | 1.44 | 1.18 | 1.23 | 1.23 | -11.51% | 137,993 |
Feb 3, 2025 | 1.50 | 1.52 | 1.33 | 1.39 | 1.39 | -7.95% | 53,032 |
Jan 31, 2025 | 1.55 | 1.56 | 1.49 | 1.51 | 1.51 | -1.95% | 14,747 |
Jan 30, 2025 | 1.59 | 1.59 | 1.46 | 1.54 | 1.54 | -0.65% | 36,939 |
Jan 29, 2025 | 1.69 | 1.69 | 1.52 | 1.55 | 1.55 | -6.63% | 37,038 |
Jan 28, 2025 | 1.60 | 1.72 | 1.51 | 1.66 | 1.66 | -1.37% | 39,833 |
Jan 27, 2025 | 1.70 | 1.77 | 1.66 | 1.68 | 1.68 | -1.00% | 18,034 |
Jan 24, 2025 | 1.75 | 1.82 | 1.68 | 1.70 | 1.70 | -3.41% | 35,659 |
Jan 23, 2025 | 1.75 | 1.79 | 1.72 | 1.76 | 1.76 | 0.57% | 27,887 |
Jan 22, 2025 | 1.73 | 1.86 | 1.73 | 1.75 | 1.75 | -2.78% | 19,644 |
Jan 21, 2025 | 1.88 | 1.88 | 1.76 | 1.80 | 1.80 | -4.26% | 14,074 |