Moleculin Biotech, Inc. (MBRX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

5.02

-0.11

(-2.14%)

At close: 04:00PM EDT

5.15

+0.13

(+2.59%)

After hours:

04:21PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	5.41	5.41	5.00	5.02	5.02	16,521
May 02, 2024	5.11	5.36	5.11	5.15	5.15	5,700
May 01, 2024	5.00	5.47	4.99	5.06	5.06	29,400
Apr 30, 2024	5.25	5.25	4.79	5.02	5.02	18,300
Apr 29, 2024	4.80	5.25	4.80	5.01	5.01	46,200
Apr 26, 2024	4.50	4.90	4.41	4.63	4.63	24,000
Apr 25, 2024	4.30	4.50	4.28	4.31	4.31	22,600
Apr 24, 2024	4.46	4.62	4.35	4.35	4.35	7,400
Apr 23, 2024	4.29	4.60	4.29	4.60	4.60	7,400
Apr 22, 2024	4.78	4.78	4.30	4.30	4.30	16,800
Apr 19, 2024	4.59	4.66	4.40	4.65	4.65	10,600
Apr 18, 2024	4.49	5.00	4.41	4.52	4.52	49,600
Apr 17, 2024	4.32	4.42	4.28	4.28	4.28	10,400
Apr 16, 2024	4.55	4.74	4.28	4.28	4.28	15,900
Apr 15, 2024	4.60	4.66	4.32	4.46	4.46	20,000
Apr 12, 2024	4.82	4.97	4.54	4.63	4.63	18,600
Apr 11, 2024	5.06	5.13	4.65	4.77	4.77	27,800
Apr 10, 2024	5.69	5.91	4.81	5.20	5.20	31,100
Apr 09, 2024	5.09	5.29	5.02	5.23	5.23	22,200
Apr 08, 2024	5.12	5.34	5.00	5.05	5.05	53,000
Apr 05, 2024	4.96	5.50	4.96	5.20	5.20	39,700
Apr 04, 2024	5.29	5.31	5.05	5.30	5.30	15,800
Apr 03, 2024	5.33	5.63	5.09	5.25	5.25	46,600
Apr 02, 2024	5.70	5.70	5.18	5.45	5.45	28,700
Apr 01, 2024	5.79	6.09	5.67	5.67	5.67	27,100
Mar 28, 2024	5.58	6.24	5.18	5.91	5.91	78,000
Mar 27, 2024	4.80	5.69	4.75	5.54	5.54	89,200
Mar 26, 2024	4.95	4.99	4.34	4.68	4.68	92,000
Mar 25, 2024	6.00	6.00	4.65	5.25	5.25	915,700
Mar 22, 2024	5.56	6.24	5.30	5.70	5.70	98,500
Mar 22, 2024	1:15 Stock Split
Mar 21, 2024	0.41	0.49	0.41	0.44	0.44	671,300
Mar 20, 2024	0.52	0.52	0.40	0.42	0.42	975,800
Mar 19, 2024	0.54	0.59	0.52	0.52	0.52	90,200
Mar 18, 2024	0.55	0.57	0.55	0.55	0.55	106,300
Mar 15, 2024	0.55	0.57	0.48	0.50	0.50	124,600
Mar 14, 2024	0.58	0.58	0.49	0.54	0.54	194,000
Mar 13, 2024	0.56	0.58	0.56	0.56	0.56	42,500
Mar 12, 2024	0.63	0.63	0.56	0.56	0.56	195,800
Mar 11, 2024	0.69	0.69	0.62	0.63	0.63	43,200
Mar 08, 2024	0.69	0.69	0.66	0.67	0.67	74,200
Mar 07, 2024	0.67	0.68	0.63	0.67	0.67	83,400
Mar 06, 2024	0.68	0.68	0.66	0.67	0.67	80,500
Mar 05, 2024	0.66	0.69	0.66	0.67	0.67	117,600
Mar 04, 2024	0.63	0.69	0.60	0.69	0.69	271,400
Mar 01, 2024	0.63	0.65	0.59	0.61	0.61	126,700
Feb 29, 2024	0.61	0.63	0.60	0.63	0.63	60,800
Feb 28, 2024	0.62	0.62	0.58	0.61	0.61	95,600
Feb 27, 2024	0.60	0.64	0.57	0.62	0.62	187,800
Feb 26, 2024	0.54	0.59	0.53	0.59	0.59	114,800
Feb 23, 2024	0.51	0.54	0.49	0.54	0.54	143,200
Feb 22, 2024	0.49	0.51	0.49	0.51	0.51	53,600
Feb 21, 2024	0.50	0.51	0.48	0.50	0.50	72,600
Feb 20, 2024	0.49	0.52	0.48	0.50	0.50	40,400
Feb 16, 2024	0.50	0.52	0.48	0.50	0.50	107,500
Feb 15, 2024	0.49	0.54	0.49	0.50	0.50	35,700
Feb 14, 2024	0.52	0.52	0.48	0.51	0.51	63,200
Feb 13, 2024	0.54	0.54	0.49	0.51	0.51	61,000
Feb 12, 2024	0.52	0.56	0.52	0.52	0.52	76,800
Feb 09, 2024	0.49	0.52	0.48	0.52	0.52	42,400
Feb 08, 2024	0.50	0.52	0.48	0.49	0.49	135,000
Feb 07, 2024	0.51	0.52	0.47	0.52	0.52	117,200
Feb 06, 2024	0.55	0.56	0.48	0.51	0.51	138,100
Feb 05, 2024	0.51	0.52	0.49	0.52	0.52	58,300
Feb 02, 2024	0.50	0.51	0.50	0.51	0.51	69,200
Feb 01, 2024	0.50	0.52	0.49	0.52	0.52	113,000
Jan 31, 2024	0.50	0.50	0.48	0.50	0.50	81,800
Jan 30, 2024	0.51	0.52	0.46	0.50	0.50	72,800
Jan 29, 2024	0.53	0.53	0.48	0.49	0.49	94,300
Jan 26, 2024	0.49	0.52	0.48	0.49	0.49	39,300
Jan 25, 2024	0.51	0.51	0.47	0.49	0.49	183,600
Jan 24, 2024	0.49	0.54	0.49	0.51	0.51	523,600
Jan 23, 2024	0.50	0.53	0.45	0.46	0.46	338,200
Jan 22, 2024	0.55	0.58	0.50	0.50	0.50	380,800
Jan 19, 2024	0.55	0.58	0.51	0.55	0.55	181,000
Jan 18, 2024	0.62	0.66	0.51	0.55	0.55	416,800
Jan 17, 2024	0.66	0.69	0.62	0.62	0.62	239,700
Jan 16, 2024	0.72	0.74	0.64	0.66	0.66	260,500
Jan 12, 2024	0.71	0.72	0.70	0.71	0.71	18,100
Jan 11, 2024	0.73	0.75	0.70	0.71	0.71	75,900
Jan 10, 2024	0.75	0.77	0.72	0.75	0.75	65,500
Jan 09, 2024	0.70	0.78	0.70	0.72	0.72	115,200
Jan 08, 2024	0.86	0.86	0.68	0.72	0.72	274,000
Jan 05, 2024	0.89	0.90	0.81	0.84	0.84	120,700
Jan 04, 2024	0.95	0.98	0.73	0.91	0.91	344,300
Jan 03, 2024	0.94	1.05	0.89	0.95	0.95	385,700
Jan 02, 2024	0.86	0.94	0.85	0.92	0.92	299,500
Dec 29, 2023	0.77	0.87	0.77	0.86	0.86	486,200
Dec 28, 2023	0.75	0.78	0.72	0.75	0.75	403,100
Dec 27, 2023	0.68	0.75	0.67	0.71	0.71	743,700
Dec 26, 2023	0.65	0.68	0.62	0.65	0.65	128,300
Dec 22, 2023	0.66	0.69	0.66	0.68	0.68	67,200
Dec 21, 2023	0.68	0.69	0.64	0.67	0.67	153,900
Dec 20, 2023	0.69	0.70	0.65	0.69	0.69	64,600
Dec 19, 2023	0.63	0.70	0.63	0.70	0.70	171,100
Dec 18, 2023	0.58	0.63	0.57	0.63	0.63	231,400
Dec 15, 2023	0.62	0.63	0.58	0.58	0.58	81,000
Dec 14, 2023	0.54	0.61	0.54	0.60	0.60	300,400
Dec 13, 2023	0.51	0.54	0.50	0.53	0.53	112,800
Dec 12, 2023	0.51	0.54	0.50	0.51	0.51	46,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,975.86+2,667.19(+3.16%)

Moleculin Biotech, Inc. (MBRX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,975.86
+2,667.19(+3.16%)