Moleculin Biotech Historical Data - MBRX

MBRX Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 15 2019 1.03 1.02 0.01 +0.99% 1.02 1.0399 61,089
Oct 14 2019 1.01 1.01 0.00 +0.00% 1.01 1.02 65,856
Oct 11 2019 1.02 1.01 0.00 +0.00% 1.01 1.04 205,612
Oct 10 2019 1.03 1.01 -0.02 -1.94% 1.01 1.03 72,564
Oct 09 2019 1.03 1.03 0.01 +0.98% 1.02 1.039 104,353
Oct 08 2019 1.03 1.02 -0.02 -1.92% 1.02 1.04 73,966
Oct 07 2019 1.05 1.04 -0.01 -0.95% 1.02 1.057 69,118
Oct 04 2019 1.05 1.05 0.02 +1.94% 1.04 1.08 69,205
Oct 03 2019 1.02 1.03 0.01 +0.98% 1.01 1.1 212,525
Oct 02 2019 1.06 1.02 -0.04 -3.32% 1.01 1.08 374,714
Oct 01 2019 1.1 1.055 -0.05 -4.09% 1.05 1.12 347,325
Sep 30 2019 1.11 1.1 -0.01 -0.9% 1.1 1.1299999 77,055
Sep 27 2019 1.1299999 1.11 -0.02 -1.77% 1.1 1.1399999 108,556
Sep 26 2019 1.12 1.1299999 0.00 +0.00% 1.1 1.1399999 103,341
Sep 25 2019 1.1 1.1299999 0.03 +2.73% 1.1 1.15 128,511
Sep 24 2019 1.1399999 1.1 -0.04 -3.51% 1.1 1.1419999 226,410
Sep 23 2019 1.1299999 1.1399999 -0.01 -0.87% 1.1299999 1.19 65,700
Sep 20 2019 1.16 1.15 -0.01 -0.86% 1.145 1.19 332,843
Sep 19 2019 1.19 1.16 -0.02 -1.69% 1.15 1.23 269,974
Sep 18 2019 1.27 1.18 -0.1 -7.45% 1.1716 1.3 421,119
Sep 17 2019 1.19 1.275 0.08 +6.25% 1.18 1.29 541,098
Sep 16 2019 1.21 1.2 -0.02 -1.64% 1.19 1.21 48,469
Sep 13 2019 1.19 1.22 0.04 +3.39% 1.18 1.22 324,246
Sep 12 2019 1.18 1.18 0.00 +0.00% 1.1101 1.1901 168,243
Sep 11 2019 1.15 1.18 0.02 +1.72% 1.1299999 1.19 250,020
Sep 10 2019 1.08 1.16 0.02 +1.75% 1.08 1.16 220,640
Sep 09 2019 1.1 1.1399999 0.02 +1.79% 1.09 1.15 226,421
Sep 06 2019 1.1299999 1.12 -0.01 -0.88% 1.105 1.1299999 75,478
Sep 05 2019 1.09 1.1299999 0.03 +2.73% 1.05 1.1399999 117,013
Sep 04 2019 1.1 1.1 0.01 +0.91% 1.08 1.1399999 109,440
Sep 03 2019 1.1299999 1.0901 -0.04 -3.53% 1.08 1.1499 36,293
Sep 02 2019 1.1299999 1.1299999 0.00 +0.00% 1.08 1.1299999 0
Aug 30 2019 1.1299999 1.1299999 0.00 +0.00% 1.08 1.1299999 80,097
Aug 29 2019 1.1 1.1299999 0.05 +4.61% 1.08 1.1299999 90,052
Aug 28 2019 1.1 1.0802 -0.02 -2.02% 1.07 1.15 181,023
Aug 27 2019 1.11 1.1025 -0.02 -1.56% 1.1 1.15 135,400
Aug 26 2019 1.1299999 1.12 -0.02 -1.75% 1.1 1.17 104,654
Aug 23 2019 1.17 1.1399999 -0.03 -2.56% 1.12 1.18 102,840
Aug 22 2019 1.2 1.17 -0.01 -1.17% 1.15 1.2 101,282
Aug 21 2019 1.16 1.1839 0.02 +2.06% 1.15 1.2 165,556
Aug 20 2019 1.2 1.16 0.01 +0.87% 1.1299999 1.36 381,797
Aug 19 2019 1.15 1.15 0.08 +7.48% 1.11 1.23 318,276
Aug 16 2019 1.09 1.07 -0.01 -0.93% 1.06 1.1 87,453
Aug 15 2019 1.07 1.08 0.03 +2.86% 1.05 1.12 132,583
Aug 14 2019 1.06 1.05 -0.05 -4.55% 1.05 1.0956999 149,629
Aug 13 2019 1.09 1.1 0.01 +0.92% 1.0714 1.1399999 151,492
Aug 12 2019 1.09 1.09 -0.02 -1.83% 1.05 1.1299999 108,069
Aug 09 2019 1.09 1.1103 -0.05 -4.28% 1.09 1.1399999 115,004
Aug 08 2019 1.1399999 1.16 0.04 +3.57% 1.09 1.16 162,523
Aug 07 2019 1.04 1.12 0.10 +9.80% 1.01 1.15 285,237
Aug 06 2019 1.1 1.02 0.00 +0.00% 0.95 1.24 546,507
Aug 05 2019 1.04 1.02 -0.04 -3.77% 1.02 1.06 240,625
Aug 02 2019 1.05 1.06 0.00 +0.00% 1.03 1.08 232,939
Aug 01 2019 1.11 1.06 -0.04 -3.64% 1.05 1.1145 512,148
Jul 31 2019 1.12 1.1 -0.03 -2.65% 1.09 1.1399999 265,822
Jul 30 2019 1.1299999 1.1299999 -0.01 -0.88% 1.12 1.1399999 60,010
Jul 29 2019 1.1299999 1.1399999 0.00 +0.00% 1.1006 1.15 166,060
Jul 26 2019 1.15 1.1399999 -0.01 -0.87% 1.12 1.17 169,502
Jul 25 2019 1.17 1.15 0.00 +0.00% 1.12 1.19 164,072
Jul 24 2019 1.12 1.15 0.00 +0.00% 1.0699 1.16 301,395
Jul 23 2019 1.15 1.15 -0.02 -1.71% 1.1399999 1.17 294,498
Jul 22 2019 1.19 1.17 -0.02 -1.69% 1.15 1.2 200,543
Jul 19 2019 1.19 1.1901 -0.02 -1.52% 1.15 1.21 399,525
Jul 18 2019 1.3 1.2085 -0.02 -1.75% 1.17 1.45 1,102,087


Your Recent History
NASDAQ
MBRX
Moleculin ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.