Moleculin Biotech, Inc. - Common Stock (MBRX)

2.8800
+0.0800 (2.86%)
NASDAQ· Last Trade: Jun 21st, 7:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Moleculin Biotech, Inc. - Common Stock (MBRX)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20262.902.962.812.88379,1542.88
6/17/20262.692.902.672.80336,3382.80
6/16/20262.782.782.672.70136,9782.70
6/15/20262.702.782.652.71119,2582.71
6/12/20262.692.792.602.64199,6092.64
6/11/20262.552.772.512.70195,3202.70
6/10/20262.362.542.362.50100,6432.50
6/09/20262.442.492.352.41179,9152.41
6/08/20262.432.522.342.47181,1122.47
6/05/20262.572.602.372.40225,8662.40
6/04/20262.462.642.402.51270,0672.51
6/03/20262.432.502.362.46140,9332.46
6/02/20262.652.692.402.46396,1732.46
6/01/20262.812.952.612.64501,0522.64
5/29/20262.732.902.672.79365,9262.79
5/28/20262.672.792.622.74217,5892.74
5/27/20262.482.792.412.73490,2372.73
5/26/20262.422.492.352.45299,6792.45
5/22/20262.422.492.322.39250,7122.39
5/21/20262.362.442.312.39156,9702.39
5/20/20262.362.372.282.3499,5502.34
5/19/20262.112.392.072.35272,7082.35
5/18/20262.132.132.022.09226,2672.09
5/15/20262.162.182.042.11312,1322.11
5/14/20262.242.242.172.20262,1462.20
5/13/20262.452.482.002.141,044,9632.14
5/12/20262.482.482.322.3497,9812.34
5/11/20262.402.502.402.44136,8962.44
5/08/20262.512.552.352.47646,7632.47
5/07/20262.512.562.452.4970,4922.49
5/06/20262.492.552.482.4853,6562.48
5/05/20262.522.542.462.4948,0112.49
5/04/20262.522.592.422.48123,5742.48
5/01/20262.562.582.492.5128,0172.51
4/30/20262.462.582.462.5670,0542.56
4/29/20262.562.562.452.5176,2582.51
4/28/20262.562.622.502.56136,8972.56
4/27/20262.552.562.462.54103,1692.54
4/24/20262.542.642.502.54100,8022.54
4/23/20262.472.582.292.54548,6792.54
4/22/20262.542.542.422.5057,9222.50
4/21/20262.572.602.472.5359,9502.53
4/20/20262.412.582.342.56112,9242.56
4/17/20262.442.482.382.4297,8572.42
4/16/20262.372.442.362.40108,6432.40
4/15/20262.442.462.372.44132,8922.44
4/14/20262.722.722.442.49155,3352.49
4/13/20262.622.772.592.7268,1912.72
4/10/20262.542.652.522.6255,1612.62
4/09/20262.442.582.422.55111,9402.55
4/08/20262.442.612.412.4383,4342.43
4/07/20262.332.442.332.4168,5822.41
4/06/20262.302.352.262.3241,3452.32
4/02/20262.182.332.182.3259,6692.32
4/01/20262.262.302.202.2359,4022.23
3/31/20262.272.322.202.2976,9002.29
3/30/20262.382.402.212.24115,2062.24
3/27/20262.442.442.342.4483,8842.44
3/26/20262.472.522.402.43109,9022.43
3/25/20262.302.502.272.49199,6762.49
3/24/20262.152.302.082.25157,9032.25
3/23/20262.122.152.072.1070,8002.10