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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20250.971.040.960.99-1.38%179,688
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
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