Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
2.670
+0.030 (1.14%)
Nov 20, 2024, 4:00 PM EST - Market closed
Moleculin Biotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 2.84 | 2.84 | 2.61 | 2.67 | 2.67 | 2.10% | 33,688 |
Nov 19, 2024 | 2.60 | 2.77 | 2.52 | 2.62 | 2.62 | 3.77% | 109,479 |
Nov 18, 2024 | 2.71 | 2.91 | 2.47 | 2.52 | 2.52 | -7.01% | 51,188 |
Nov 15, 2024 | 3.18 | 3.18 | 2.70 | 2.71 | 2.71 | -12.30% | 87,804 |
Nov 14, 2024 | 2.60 | 3.33 | 2.52 | 3.09 | 3.09 | 23.11% | 533,199 |
Nov 13, 2024 | 2.51 | 2.63 | 2.50 | 2.51 | 2.51 | -4.92% | 33,766 |
Nov 12, 2024 | 2.58 | 2.73 | 2.54 | 2.64 | 2.64 | 5.18% | 66,480 |
Nov 11, 2024 | 2.54 | 2.55 | 2.44 | 2.51 | 2.51 | -1.57% | 33,923 |
Nov 8, 2024 | 2.38 | 2.56 | 2.35 | 2.55 | 2.55 | 8.97% | 48,118 |
Nov 7, 2024 | 2.32 | 2.44 | 2.29 | 2.34 | 2.34 | 1.74% | 26,763 |
Nov 6, 2024 | 2.36 | 2.52 | 2.30 | 2.30 | 2.30 | -5.74% | 31,470 |
Nov 5, 2024 | 2.41 | 2.46 | 2.37 | 2.44 | 2.44 | -0.41% | 6,677 |
Nov 4, 2024 | 2.65 | 2.65 | 2.36 | 2.45 | 2.45 | - | 29,618 |
Nov 1, 2024 | 2.56 | 2.65 | 2.40 | 2.45 | 2.45 | -5.77% | 23,453 |
Oct 31, 2024 | 2.57 | 2.65 | 2.54 | 2.60 | 2.60 | 2.36% | 16,815 |
Oct 30, 2024 | 2.57 | 2.66 | 2.51 | 2.54 | 2.54 | -3.05% | 15,839 |
Oct 29, 2024 | 2.60 | 2.71 | 2.50 | 2.62 | 2.62 | - | 24,622 |
Oct 28, 2024 | 2.79 | 2.79 | 2.57 | 2.62 | 2.62 | 1.75% | 10,622 |
Oct 25, 2024 | 2.55 | 2.70 | 2.55 | 2.58 | 2.58 | 1.38% | 9,008 |
Oct 24, 2024 | 2.55 | 2.64 | 2.47 | 2.54 | 2.54 | -0.39% | 10,004 |
Oct 23, 2024 | 2.55 | 2.61 | 2.48 | 2.55 | 2.55 | - | 16,526 |
Oct 22, 2024 | 2.73 | 2.76 | 2.54 | 2.55 | 2.55 | -4.49% | 18,655 |
Oct 21, 2024 | 2.58 | 2.85 | 2.58 | 2.67 | 2.67 | 3.29% | 53,009 |
Oct 18, 2024 | 2.43 | 2.65 | 2.35 | 2.59 | 2.59 | 9.53% | 34,144 |
Oct 17, 2024 | 2.43 | 2.53 | 2.36 | 2.36 | 2.36 | -2.48% | 13,301 |
Oct 16, 2024 | 2.41 | 2.51 | 2.33 | 2.42 | 2.42 | 3.86% | 25,108 |
Oct 15, 2024 | 2.47 | 2.47 | 2.30 | 2.33 | 2.33 | -1.69% | 26,135 |
Oct 14, 2024 | 2.41 | 2.51 | 2.35 | 2.37 | 2.37 | -2.87% | 12,464 |
Oct 11, 2024 | 2.40 | 2.54 | 2.33 | 2.44 | 2.44 | 0.41% | 31,809 |
Oct 10, 2024 | 2.62 | 2.62 | 2.43 | 2.43 | 2.43 | -4.71% | 24,389 |
Oct 9, 2024 | 2.50 | 2.63 | 2.49 | 2.55 | 2.55 | 2.00% | 8,386 |
Oct 8, 2024 | 2.57 | 2.63 | 2.49 | 2.50 | 2.50 | -0.40% | 25,061 |
Oct 7, 2024 | 2.40 | 2.58 | 2.40 | 2.51 | 2.51 | 6.36% | 27,574 |
Oct 4, 2024 | 2.42 | 2.44 | 2.33 | 2.36 | 2.36 | -4.07% | 20,087 |
Oct 3, 2024 | 2.64 | 2.64 | 2.45 | 2.46 | 2.46 | -2.38% | 15,461 |
Oct 2, 2024 | 2.71 | 2.79 | 2.45 | 2.52 | 2.52 | -9.68% | 38,458 |
Oct 1, 2024 | 2.84 | 2.84 | 2.69 | 2.79 | 2.79 | -1.76% | 19,259 |
Sep 30, 2024 | 2.81 | 2.84 | 2.67 | 2.84 | 2.84 | 3.27% | 25,887 |
Sep 27, 2024 | 2.55 | 2.75 | 2.48 | 2.75 | 2.75 | 12.70% | 35,488 |
Sep 26, 2024 | 2.43 | 2.67 | 2.40 | 2.44 | 2.44 | 1.24% | 26,486 |
Sep 25, 2024 | 2.65 | 2.73 | 2.36 | 2.41 | 2.41 | -10.41% | 31,337 |
Sep 24, 2024 | 2.83 | 2.83 | 2.52 | 2.69 | 2.69 | -0.74% | 55,146 |
Sep 23, 2024 | 2.61 | 3.09 | 2.52 | 2.71 | 2.71 | 14.35% | 473,585 |
Sep 20, 2024 | 2.43 | 2.47 | 2.30 | 2.37 | 2.37 | -3.66% | 16,607 |
Sep 19, 2024 | 2.49 | 2.58 | 2.33 | 2.46 | 2.46 | -0.40% | 18,959 |
Sep 18, 2024 | 2.30 | 2.47 | 2.30 | 2.47 | 2.47 | 5.56% | 15,491 |
Sep 17, 2024 | 2.38 | 2.47 | 2.30 | 2.34 | 2.34 | -2.90% | 20,156 |
Sep 16, 2024 | 2.67 | 2.67 | 2.35 | 2.41 | 2.41 | -0.82% | 20,919 |
Sep 13, 2024 | 2.53 | 2.63 | 2.42 | 2.43 | 2.43 | - | 15,437 |
Sep 12, 2024 | 2.41 | 2.54 | 2.37 | 2.43 | 2.43 | 1.25% | 7,584 |
Sep 11, 2024 | 2.46 | 2.51 | 2.37 | 2.40 | 2.40 | 1.27% | 8,674 |
Sep 10, 2024 | 2.44 | 2.44 | 2.35 | 2.37 | 2.37 | 0.42% | 8,104 |
Sep 9, 2024 | 2.38 | 2.41 | 2.32 | 2.36 | 2.36 | -1.67% | 21,153 |
Sep 6, 2024 | 2.51 | 2.51 | 2.34 | 2.40 | 2.40 | -3.61% | 24,152 |
Sep 5, 2024 | 2.44 | 2.50 | 2.41 | 2.49 | 2.49 | 3.32% | 7,030 |
Sep 4, 2024 | 2.46 | 2.50 | 2.41 | 2.41 | 2.41 | -2.43% | 13,010 |
Sep 3, 2024 | 2.54 | 2.62 | 2.42 | 2.47 | 2.47 | -3.14% | 6,957 |
Aug 30, 2024 | 2.52 | 2.60 | 2.49 | 2.55 | 2.55 | 0.39% | 9,317 |
Aug 29, 2024 | 2.51 | 2.54 | 2.44 | 2.54 | 2.54 | 1.20% | 21,722 |
Aug 28, 2024 | 2.52 | 2.52 | 2.46 | 2.51 | 2.51 | 1.62% | 9,955 |
Aug 27, 2024 | 2.48 | 2.52 | 2.44 | 2.47 | 2.47 | -3.14% | 8,611 |
Aug 26, 2024 | 2.39 | 2.55 | 2.35 | 2.55 | 2.55 | 6.69% | 55,273 |
Aug 23, 2024 | 2.45 | 2.55 | 2.20 | 2.39 | 2.39 | -1.24% | 30,034 |
Aug 22, 2024 | 2.50 | 2.59 | 2.41 | 2.42 | 2.42 | -4.91% | 24,278 |
Aug 21, 2024 | 2.54 | 2.73 | 2.42 | 2.55 | 2.55 | -0.97% | 74,016 |
Aug 20, 2024 | 2.38 | 2.73 | 2.38 | 2.57 | 2.57 | 7.08% | 77,200 |
Aug 19, 2024 | 2.43 | 2.43 | 2.30 | 2.40 | 2.40 | -1.64% | 28,288 |
Aug 16, 2024 | 2.23 | 2.44 | 2.16 | 2.44 | 2.44 | 9.42% | 77,298 |
Aug 15, 2024 | 2.28 | 2.49 | 2.22 | 2.23 | 2.23 | -10.80% | 64,262 |
Aug 14, 2024 | 2.50 | 2.54 | 2.36 | 2.50 | 2.50 | 6.38% | 36,516 |
Aug 13, 2024 | 2.26 | 2.47 | 2.26 | 2.35 | 2.35 | 4.44% | 24,776 |
Aug 12, 2024 | 2.39 | 2.39 | 2.19 | 2.25 | 2.25 | -0.44% | 11,426 |
Aug 9, 2024 | 2.29 | 2.30 | 2.21 | 2.26 | 2.26 | 2.96% | 9,428 |
Aug 8, 2024 | 2.23 | 2.25 | 2.16 | 2.20 | 2.20 | -0.23% | 7,671 |
Aug 7, 2024 | 2.30 | 2.34 | 2.16 | 2.20 | 2.20 | - | 59,747 |
Aug 6, 2024 | 2.67 | 2.67 | 2.17 | 2.20 | 2.20 | -8.71% | 73,268 |
Aug 5, 2024 | 2.44 | 2.61 | 2.25 | 2.41 | 2.41 | -6.95% | 72,617 |
Aug 2, 2024 | 2.60 | 3.06 | 2.35 | 2.59 | 2.59 | 14.10% | 373,816 |
Aug 1, 2024 | 3.16 | 3.19 | 2.12 | 2.27 | 2.27 | -27.94% | 132,255 |
Jul 31, 2024 | 3.33 | 3.33 | 3.14 | 3.15 | 3.15 | -0.32% | 11,944 |
Jul 30, 2024 | 3.34 | 3.34 | 3.06 | 3.16 | 3.16 | -5.67% | 25,064 |
Jul 29, 2024 | 3.50 | 3.67 | 3.25 | 3.35 | 3.35 | -4.83% | 17,295 |
Jul 26, 2024 | 3.46 | 3.61 | 3.36 | 3.52 | 3.52 | 2.92% | 9,488 |
Jul 25, 2024 | 3.59 | 3.59 | 3.28 | 3.42 | 3.42 | -2.29% | 14,653 |
Jul 24, 2024 | 3.47 | 3.70 | 3.44 | 3.50 | 3.50 | -1.69% | 9,595 |
Jul 23, 2024 | 4.07 | 4.07 | 3.50 | 3.56 | 3.56 | -11.88% | 38,589 |
Jul 22, 2024 | 4.18 | 4.39 | 4.01 | 4.04 | 4.04 | -6.37% | 10,311 |
Jul 19, 2024 | 4.52 | 4.62 | 4.10 | 4.32 | 4.32 | -6.40% | 5,695 |
Jul 18, 2024 | 4.45 | 4.71 | 4.45 | 4.61 | 4.61 | 3.95% | 10,634 |
Jul 17, 2024 | 4.18 | 4.44 | 4.10 | 4.44 | 4.44 | 4.35% | 6,402 |
Jul 16, 2024 | 4.25 | 4.50 | 4.01 | 4.25 | 4.25 | 0.57% | 41,421 |
Jul 15, 2024 | 4.40 | 4.50 | 4.09 | 4.23 | 4.23 | -2.85% | 14,445 |
Jul 12, 2024 | 4.09 | 4.50 | 3.99 | 4.35 | 4.35 | 10.13% | 39,417 |
Jul 11, 2024 | 3.36 | 4.15 | 3.36 | 3.95 | 3.95 | 16.52% | 25,600 |
Jul 10, 2024 | 3.33 | 3.44 | 3.27 | 3.39 | 3.39 | 4.24% | 22,021 |
Jul 9, 2024 | 3.34 | 3.42 | 3.22 | 3.25 | 3.25 | -2.78% | 5,342 |
Jul 8, 2024 | 3.45 | 3.49 | 3.33 | 3.35 | 3.35 | -4.15% | 7,905 |
Jul 5, 2024 | 3.45 | 3.61 | 3.37 | 3.49 | 3.49 | -3.86% | 10,734 |
Jul 3, 2024 | 3.50 | 3.63 | 3.43 | 3.63 | 3.63 | 1.68% | 3,159 |
Jul 2, 2024 | 3.60 | 3.65 | 3.55 | 3.57 | 3.57 | 3.48% | 2,984 |