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 | 1 | 28.9855072464 | 3.45 | 4.5 | 3.215 | 14319 | 3.58995116 | CS |
| 4 | -0.16 | -3.47071583514 | 4.61 | 4.9 | 3.215 | 24034 | 3.88365041 | CS |
| 12 | -0.14 | -3.05010893246 | 4.59 | 5.47 | 3.215 | 21240 | 4.49335199 | CS |
| 26 | -6.2 | -58.2159624413 | 10.65 | 11.1 | 3.215 | 86423 | 7.09510387 | CS |
| 52 | -4.4 | -49.7175141243 | 8.85 | 15.75 | 3.215 | 132054 | 8.60104159 | CS |
| 156 | -49.4 | -91.7363045497 | 53.85 | 56.1 | 3.215 | 143632 | 20.19685184 | CS |
| 260 | -15.35 | -77.5252525253 | 19.8 | 131.7 | 3.215 | 927763 | 26.99908059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 4.35 | 0.4 | 10.13 | 4.09 | 4.5 | 3.99 | 39316 |
| 1720737300 | 3.95 | 0.56 | 16.52 | 3.41 | 4.15 | 3.36 | 25597 |
| 1720650900 | 3.39 | 0.14 | 4.24 | 3.33 | 3.44 | 3.27 | 22021 |
| 1720564500 | 3.2519999 | -0.09 | -2.78 | 3.2599999 | 3.4199 | 3.215 | 5339 |
| 1720478100 | 3.345 | -0.15 | -4.15 | 3.45 | 3.49 | 3.3279 | 7903 |
| 1720218900 | 3.49 | -0.04 | -1.13 | 3.45 | 3.61 | 3.37 | 10734 |
| 1720040640 | 3.53 | -0.04 | -1.12 | 3.58 | 3.63 | 3.4311 | 3159 |
| 1719959700 | 3.57 | 0.12 | 3.48 | 3.6 | 3.65 | 3.5518 | 2983 |
| 1719873300 | 3.45 | -0.07 | -1.99 | 3.44 | 3.53 | 3.44 | 2617 |
| 1719614100 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1719527700 | 3.52 | 0.07 | 2.03 | 3.41 | 3.62 | 3.38 | 7131 |
| 1719441300 | 3.45 | -0.07 | -1.85 | 3.42 | 3.46 | 3.35 | 14340 |
| 1719354900 | 3.515 | -0.1 | -2.63 | 4 | 4 | 3.4 | 20445 |
| 1719268500 | 3.61 | -0.13 | -3.48 | 3.63 | 3.6997 | 3.5 | 15648 |
| 1719009300 | 3.74 | -0.04 | -1.06 | 3.76 | 3.96 | 3.52 | 33861 |
| 1718922900 | 3.78 | -0.2 | -5.03 | 4.23 | 4.23 | 3.75 | 14272 |
| 1718750100 | 3.98 | 0.04 | 1.02 | 3.96 | 4.14 | 3.85 | 13347 |
| 1718663700 | 3.94 | -0.2 | -4.83 | 4.24 | 4.55 | 3.9 | 18612 |
| 1718404500 | 4.14 | -0.21 | -4.83 | 4.61 | 4.9 | 3.84 | 190577 |
| 1718318100 | 4.35 | 0.03 | 0.69 | 4.28 | 4.49 | 4.2 | 9671 |
| 1718231700 | 4.32 | 0.03 | 0.70 | 4.59 | 4.59 | 4.2 | 11719 |
| 1718145300 | 4.29 | -0.02 | -0.46 | 4.26 | 4.6332 | 4.2 | 10872 |
| 1718058900 | 4.3099999 | -0.01 | -0.23 | 4.3099999 | 4.48 | 4.26 | 6521 |
| 1717799700 | 4.32 | -0.14 | -3.14 | 4.46 | 4.6 | 4.32 | 11018 |
| 1717713300 | 4.46 | -0.43 | -8.79 | 4.76 | 4.76 | 4.46 | 8274 |
| 1717626900 | 4.89 | 0.36 | 7.95 | 4.53 | 4.89 | 4.37 | 50459 |
| 1717540500 | 4.53 | -0.06 | -1.31 | 4.61 | 4.745 | 4.5199999 | 7795 |
| 1717454100 | 4.59 | -0.18 | -3.77 | 4.72 | 4.8 | 4.5 | 6435 |
| 1717194900 | 4.7699999 | 0.13 | 2.80 | 4.64 | 4.87 | 4.64 | 3875 |
| 1717108500 | 4.64 | 0.22 | 4.98 | 4.58 | 4.68 | 4.5001 | 12925 |
| 1717022100 | 4.42 | -0.16 | -3.49 | 4.5 | 4.875 | 4.4 | 10140 |
| 1716935700 | 4.58 | -0.35 | -7.10 | 4.95 | 5.115 | 4.5 | 23739 |
| 1716590100 | 4.93 | -0.22 | -4.27 | 5.0199999 | 5.1199 | 4.8099999 | 16669 |
| 1716503700 | 5.15 | 0.07 | 1.38 | 5.04 | 5.15 | 4.75 | 7232 |
| 1716417300 | 5.08 | 0.12 | 2.42 | 4.87 | 5.08 | 4.66 | 12820 |
| 1716330900 | 4.96 | 0.01 | 0.20 | 4.95 | 4.99 | 4.6 | 24044 |
| 1716244500 | 4.95 | -0.13 | -2.56 | 5.01 | 5.0699 | 4.8099999 | 13982 |
| 1715985300 | 5.08 | 0.05 | 0.99 | 5.14 | 5.14 | 5.0203 | 8388 |
| 1715898900 | 5.03 | 0.11 | 2.24 | 4.93 | 5.18 | 4.91 | 11729 |
| 1715812500 | 4.92 | 0.07 | 1.44 | 4.95 | 5.15 | 4.9 | 12352 |
| 1715726100 | 4.85 | 0.18 | 3.85 | 4.63 | 4.88 | 4.5201 | 33920 |
| 1715639700 | 4.67 | -0.09 | -1.89 | 4.9 | 4.9 | 4.62 | 13090 |
| 1715380500 | 4.76 | -0.02 | -0.42 | 5 | 5.2899 | 4.61 | 38973 |
| 1715294100 | 4.78 | 0.08 | 1.70 | 4.61 | 5.05 | 4.61 | 20212 |
| 1715207700 | 4.7 | -0.39 | -7.66 | 5 | 5.3168 | 4.7 | 57704 |
| 1715121300 | 5.09 | 0.05 | 0.99 | 5 | 5.44 | 4.85 | 101187 |
| 1715034900 | 5.04 | 0.02 | 0.40 | 5.4 | 5.4 | 5.04 | 30333 |
| 1714775700 | 5.0199999 | -0.13 | -2.52 | 5.18 | 5.41 | 5 | 16521 |
| 1714689300 | 5.15 | 0.09 | 1.78 | 5.0599999 | 5.3599 | 5.0599999 | 5669 |
| 1714602900 | 5.0599999 | 0.04 | 0.80 | 5 | 5.47 | 4.99 | 29417 |
| 1714516500 | 5.0199999 | 0.01 | 0.20 | 5 | 5.2466 | 4.79 | 18260 |
| 1714430100 | 5.01 | 0.38 | 8.21 | 4.8 | 5.25 | 4.8 | 46180 |
| 1714170900 | 4.63 | 0.32 | 7.47 | 4.5 | 4.8966 | 4.405 | 23988 |
| 1714084500 | 4.3082 | -0.04 | -0.96 | 4.3 | 4.4999 | 4.28 | 22596 |
| 1713998100 | 4.35 | -0.25 | -5.43 | 4.46 | 4.622 | 4.35 | 7365 |
| 1713911700 | 4.6 | 0.3 | 6.98 | 4.29 | 4.6 | 4.29 | 7430 |
| 1713825300 | 4.3 | -0.35 | -7.53 | 4.58 | 4.8 | 4.3 | 16771 |
| 1713566100 | 4.65 | 0.13 | 2.80 | 4.59 | 4.66 | 4.4001 | 10562 |
| 1713479700 | 4.5235 | 0.24 | 5.69 | 4.49 | 5 | 4.41 | 49637 |
| 1713393300 | 4.28 | 0 | 0.00 | 4.32 | 4.4199 | 4.28 | 10406 |
| 1713306900 | 4.28 | -0.18 | -4.04 | 4.55 | 4.7398999 | 4.28 | 15933 |
| 1713220500 | 4.46 | -0.17 | -3.61 | 4.6 | 4.66 | 4.32 | 20004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
