Moleculin Biotech Inc (MBRX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -7.82122905028 | 1.79 | 1.948 | 1.6 | 48617 | 1.7388304 | CS |
| 4 | -0.61 | -26.9911504425 | 2.26 | 2.29 | 1.5002 | 66952 | 1.77671505 | CS |
| 12 | -0.93 | -36.0465116279 | 2.58 | 3.33 | 1.5002 | 55031 | 2.37785336 | CS |
| 26 | -2.75 | -62.5 | 4.4 | 4.707 | 1.5002 | 46060 | 2.48511135 | CS |
| 52 | -9.15 | -84.7222222222 | 10.8 | 11.1 | 1.5002 | 66081 | 5.45853035 | CS |
| 156 | -24.45 | -93.6781609195 | 26.1 | 30.75 | 1.5002 | 112500 | 12.81501937 | CS |
| 260 | -12.3 | -88.1720430108 | 13.95 | 131.7 | 1.5002 | 910295 | 27.14618077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 1.65 | 0.01 | 0.61 | 1.72 | 1.7813 | 1.6 | 26529 |
| 1736552100 | 1.6399999 | -0.14 | -7.87 | 1.82 | 1.82 | 1.6 | 53302 |
| 1736379300 | 1.78 | 0.03 | 1.71 | 1.86 | 1.9364 | 1.75 | 69389 |
| 1736292900 | 1.75 | -0.04 | -2.23 | 1.86 | 1.9023 | 1.73 | 21337 |
| 1736206500 | 1.79 | 0 | 0.00 | 1.86 | 1.9 | 1.71 | 43034 |
| 1735947300 | 1.79 | 0.02 | 1.13 | 1.78 | 1.85 | 1.65 | 43856 |
| 1735860900 | 1.77 | 0.07 | 4.12 | 1.74 | 1.81 | 1.71 | 30306 |
| 1735688100 | 1.7 | -0.09 | -5.03 | 1.89 | 1.89 | 1.6135 | 56816 |
| 1735601700 | 1.79 | 0.14 | 8.48 | 1.68 | 1.8599 | 1.66 | 50818 |
| 1735342500 | 1.65 | -0.12 | -6.78 | 1.8 | 1.8 | 1.6 | 46918 |
| 1735256100 | 1.77 | -0.05 | -2.75 | 1.87 | 1.8784 | 1.75 | 46930 |
| 1735077840 | 1.82 | 0.09 | 5.20 | 1.73 | 1.82 | 1.6299999 | 25771 |
| 1734996900 | 1.73 | 0.06 | 3.59 | 1.69 | 1.82 | 1.5002 | 327212 |
| 1734737700 | 1.67 | -0.14 | -7.73 | 1.8 | 1.89 | 1.67 | 59125 |
| 1734651300 | 1.81 | -0.07 | -3.72 | 1.8322 | 1.97 | 1.77 | 35670 |
| 1734564900 | 1.88 | 0.02 | 1.08 | 2.1 | 2.1 | 1.85 | 88792 |
| 1734478500 | 1.86 | -0.33 | -15.07 | 2.12 | 2.12 | 1.8135 | 75209 |
| 1734392100 | 2.19 | -0.13 | -5.60 | 2.23 | 2.2335 | 2.1 | 44343 |
| 1734132900 | 2.32 | -0.14 | -5.69 | 2.551 | 2.6 | 2.3 | 47554 |
| 1734046500 | 2.46 | -0.19 | -7.17 | 2.7678 | 2.7678 | 2.46 | 52893 |
| 1733960100 | 2.65 | 0.34 | 14.72 | 2.77 | 3.1 | 2.4 | 280660 |
| 1733873700 | 2.31 | -0.27 | -10.47 | 2.58 | 2.58 | 2.3 | 32829 |
| 1733787300 | 2.58 | -0.05 | -1.90 | 2.5238999 | 2.65 | 2.5238999 | 8169 |
| 1733528100 | 2.63 | 0.13 | 5.20 | 2.55 | 2.66 | 2.5099999 | 19584 |
| 1733441700 | 2.5 | -0.01 | -0.40 | 2.575 | 2.66 | 2.46 | 11103 |
| 1733355300 | 2.5099999 | -0.07 | -2.71 | 2.5551 | 2.66 | 2.5 | 20771 |
| 1733268900 | 2.58 | -0.11 | -4.09 | 2.7 | 2.7 | 2.5299999 | 10559 |
| 1733182500 | 2.69 | -0.09 | -3.24 | 2.83 | 2.83 | 2.6 | 18761 |
| 1732917840 | 2.7799999 | 0.09 | 3.35 | 2.6385 | 2.7799999 | 2.585 | 9761 |
| 1732750500 | 2.69 | 0.07 | 2.67 | 2.58 | 2.75 | 2.54 | 19876 |
| 1732664100 | 2.62 | -0.03 | -1.13 | 2.65 | 2.72 | 2.5 | 51157 |
| 1732577700 | 2.65 | -0.08 | -2.93 | 2.66 | 2.7599999 | 2.65 | 29827 |
| 1732318500 | 2.73 | -0.1 | -3.53 | 2.702 | 2.9331999 | 2.702 | 29669 |
| 1732232100 | 2.83 | 0.16 | 5.99 | 2.64 | 2.84 | 2.63 | 19409 |
| 1732145700 | 2.67 | 0.05 | 2.10 | 2.7 | 2.7599999 | 2.61 | 30315 |
| 1732059300 | 2.615 | 0.1 | 3.77 | 2.575 | 2.77 | 2.52 | 105058 |
| 1731972900 | 2.52 | -0.19 | -7.01 | 2.77 | 2.8607 | 2.47 | 49367 |
| 1731713700 | 2.71 | -0.38 | -12.30 | 3.0099999 | 3.15 | 2.7 | 81341 |
| 1731627300 | 3.09 | 0.58 | 23.11 | 2.633 | 3.33 | 2.52 | 522376 |
| 1731540900 | 2.5099999 | -0.13 | -4.92 | 2.5202 | 2.63 | 2.5 | 27638 |
| 1731454500 | 2.64 | 0.13 | 5.18 | 2.58 | 2.73 | 2.54 | 64779 |
| 1731368100 | 2.5099999 | -0.04 | -1.57 | 2.47 | 2.55 | 2.435 | 32558 |
| 1731108900 | 2.55 | 0.21 | 8.97 | 2.45 | 2.56 | 2.3501 | 47866 |
| 1731022500 | 2.34 | 0.04 | 1.74 | 2.32 | 2.44 | 2.29 | 26763 |
| 1730936100 | 2.3 | -0.14 | -5.74 | 2.41 | 2.5155 | 2.3 | 31068 |
| 1730849700 | 2.44 | -0.01 | -0.41 | 2.4629 | 2.4629 | 2.37 | 6475 |
| 1730763300 | 2.45 | 0 | 0.00 | 2.65 | 2.65 | 2.36 | 29618 |
| 1730500500 | 2.45 | -0.15 | -5.77 | 2.56 | 2.65 | 2.4 | 23453 |
| 1730414100 | 2.6 | 0.06 | 2.36 | 2.57 | 2.645 | 2.54 | 16466 |
| 1730327700 | 2.54 | -0.08 | -3.05 | 2.6 | 2.6576 | 2.5099999 | 15619 |
| 1730241300 | 2.62 | 0 | 0.00 | 2.6001 | 2.71 | 2.5 | 24326 |
| 1730154900 | 2.62 | 0.04 | 1.75 | 2.65 | 2.77 | 2.6 | 9467 |
| 1729895700 | 2.575 | 0.04 | 1.38 | 2.55 | 2.7 | 2.55 | 9008 |
| 1729809300 | 2.54 | -0.01 | -0.39 | 2.55 | 2.6349999 | 2.47 | 10004 |
| 1729722900 | 2.55 | 0 | 0.00 | 2.55 | 2.6101 | 2.48 | 16526 |
| 1729636500 | 2.55 | -0.12 | -4.49 | 2.67 | 2.7526 | 2.54 | 18137 |
| 1729550100 | 2.67 | 0.09 | 3.29 | 2.58 | 2.85 | 2.58 | 53009 |
| 1729290900 | 2.585 | 0.23 | 9.53 | 2.34 | 2.65 | 2.34 | 34144 |
| 1729204500 | 2.36 | -0.06 | -2.48 | 2.43 | 2.525 | 2.36 | 13300 |
| 1729118100 | 2.42 | 0.09 | 3.86 | 2.36 | 2.5099999 | 2.33 | 25098 |
| 1729031700 | 2.33 | -0.04 | -1.69 | 2.47 | 2.47 | 2.3 | 25828 |
| 1728945300 | 2.37 | -0.07 | -2.87 | 2.41 | 2.5076 | 2.35 | 12464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
