ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MBRX Moleculin Biotech Inc

2.47
0.13 (5.56%)
After Hours
Last Updated: 16:30:00
Delayed by 15 minutes

MBRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2024 2.34 -0.07 -2.90% 2.44 2.47 2.30 18,350
Sep 16 2024 2.41 -0.02 -0.82% 2.67 2.67 2.35 20,306
Sep 13 2024 2.43 0.00 0.00% 2.53 2.63 2.42 15,302
Sep 12 2024 2.43 0.03 1.25% 2.54 2.54 2.37 7,468
Sep 11 2024 2.40 0.03 1.27% 2.37 2.505 2.37 8,674
Sep 10 2024 2.37 0.01 0.42% 2.44 2.44 2.35 8,098
Sep 09 2024 2.36 -0.04 -1.67% 2.38 2.41 2.32 21,094
Sep 06 2024 2.40 -0.09 -3.61% 2.42 2.4899 2.34 22,904
Sep 05 2024 2.49 0.08 3.32% 2.43 2.50 2.41 6,837
Sep 04 2024 2.41 -0.06 -2.43% 2.46 2.4996 2.41 13,011
Sep 03 2024 2.47 -0.08 -3.14% 2.56 2.6183 2.42 6,640
Aug 30 2024 2.55 0.01 0.39% 2.52 2.5969 2.49 9,312
Aug 29 2024 2.54 0.03 1.20% 2.50 2.5401 2.44 21,722
Aug 28 2024 2.51 0.04 1.62% 2.52 2.52 2.46 9,954
Aug 27 2024 2.47 -0.08 -3.14% 2.48 2.52 2.4353 8,611
Aug 26 2024 2.55 0.16 6.69% 2.39 2.55 2.35 55,258
Aug 23 2024 2.39 -0.03 -1.24% 2.45 2.55 2.20 30,026
Aug 22 2024 2.42 -0.13 -4.91% 2.50 2.585 2.41 24,278
Aug 21 2024 2.545 -0.03 -0.97% 2.54 2.73 2.42 74,016
Aug 20 2024 2.57 0.17 7.08% 2.38 2.73 2.38 77,200
Aug 19 2024 2.40 -0.04 -1.64% 2.43 2.43 2.30 28,288
Aug 16 2024 2.44 0.21 9.42% 2.2095 2.44 2.1701 70,181
Aug 15 2024 2.23 -0.27 -10.80% 2.28 2.4882 2.2215 64,146
Aug 14 2024 2.50 0.15 6.38% 2.50 2.54 2.36 36,514
Aug 13 2024 2.35 0.10 4.44% 2.2956 2.4654 2.2956 24,542
Aug 12 2024 2.25 -0.01 -0.44% 2.39 2.39 2.19 11,425
Aug 09 2024 2.26 0.06 2.96% 2.29 2.30 2.21 9,411
Aug 08 2024 2.195 -0.01 -0.23% 2.23 2.31 2.1601 7,671
Aug 07 2024 2.20 0.00 0.00% 2.30 2.34 2.16 58,747
Aug 06 2024 2.20 -0.21 -8.71% 2.67 2.67 2.1701 73,266
Aug 05 2024 2.41 -0.18 -6.95% 2.42 2.61 2.25 66,140
Aug 02 2024 2.59 0.32 14.10% 2.60 3.06 2.35 372,546
Aug 01 2024 2.27 -0.88 -27.94% 3.16 3.19 2.115 132,255
Jul 31 2024 3.15 -0.01 -0.32% 3.33 3.33 3.14 11,944
Jul 30 2024 3.16 -0.19 -5.67% 3.35 3.35 3.0616 25,064
Jul 29 2024 3.35 -0.17 -4.83% 3.50 3.67 3.25 17,295
Jul 26 2024 3.52 0.10 2.92% 3.46 3.6099 3.36 9,488
Jul 25 2024 3.42 -0.08 -2.29% 3.5852 3.5852 3.28 14,628
Jul 24 2024 3.50 -0.06 -1.69% 3.5668 3.7044 3.44 8,854
Jul 23 2024 3.56 -0.64 -15.24% 4.13 4.13 3.50 38,589
Jul 22 2024 4.20 -0.12 -2.67% 4.35 4.39 4.01 9,838
Jul 19 2024 4.315 -0.30 -6.40% 4.52 4.62 4.10 5,680
Jul 18 2024 4.6101 0.18 3.95% 4.29 4.707 4.29 10,621
Jul 17 2024 4.435 0.18 4.35% 4.25 4.435 4.10 6,374
Jul 16 2024 4.25 0.02 0.58% 4.25 4.4998 4.01 41,416
Jul 15 2024 4.2257 -0.12 -2.86% 4.40 4.50 4.0882 14,445
Jul 12 2024 4.35 0.40 10.13% 4.09 4.50 3.99 39,316
Jul 11 2024 3.95 0.56 16.52% 3.36 4.15 3.36 25,551
Jul 10 2024 3.39 0.14 4.24% 3.33 3.44 3.27 22,021
Jul 09 2024 3.252 -0.09 -2.78% 3.26 3.4199 3.215 5,339
Jul 08 2024 3.345 -0.15 -4.15% 3.45 3.49 3.3279 7,903
Jul 05 2024 3.49 -0.04 -1.13% 3.45 3.61 3.37 10,734
Jul 03 2024 3.53 -0.04 -1.12% 3.58 3.63 3.4311 3,159
Jul 02 2024 3.57 0.12 3.48% 3.60 3.65 3.5518 2,983
Jul 01 2024 3.45 -0.07 -1.99% 3.44 3.53 3.44 2,617
Jun 28 2024 3.52 0.00 0.00% 3.57 3.57 3.42 6,769
Jun 27 2024 3.52 0.07 2.03% 3.41 3.62 3.38 7,131
Jun 26 2024 3.45 -0.07 -1.85% 3.42 3.46 3.35 14,340
Jun 25 2024 3.515 -0.10 -2.63% 4.00 4.00 3.40 20,445
Jun 24 2024 3.61 -0.13 -3.48% 3.63 3.6997 3.50 15,648
Jun 21 2024 3.74 -0.04 -1.06% 3.76 3.96 3.52 33,861
Jun 20 2024 3.78 -0.20 -5.03% 4.23 4.23 3.75 14,272

Your Recent History

Delayed Upgrade Clock