Moberg Pharma AB (PK) (MBGPF)
USOTC
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 | -0.12 | -3.31491712707 | 3.62 | 3.75 | 3.45 | 6762 | 3.54046881 | CS |
| 4 | 0.75 | 27.2727272727 | 2.75 | 3.8 | 2.75 | 22137 | 3.3630368 | CS |
| 12 | 0 | 0 | 3.5 | 4.3 | 2.2 | 29193 | 2.97692182 | CS |
| 26 | 0 | 0 | 3.5 | 4.3 | 2.2 | 25020 | 2.99482714 | CS |
| 52 | 0 | 0 | 3.5 | 4.3 | 2.2 | 25020 | 2.99482714 | CS |
| 156 | 0 | 0 | 3.5 | 4.3 | 2.2 | 25020 | 2.99482714 | CS |
| 260 | 0 | 0 | 3.5 | 4.3 | 2.2 | 25020 | 2.99482714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 3.45 | -0.12 | -3.36 | 3.48 | 3.75 | 3.45 | 12859 |
| 1721856480 | 3.57 | 0.05 | 1.42 | 3.4801 | 3.57 | 3.463 | 5500 |
| 1721770140 | 3.52 | -0.21 | -5.50 | 3.52 | 3.52 | 3.52 | 2938 |
| 1721683740 | 3.725 | 0.21 | 5.82 | 3.62 | 3.725 | 3.62 | 5750 |
| 1721424360 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1721337960 | 3.52 | -0.1 | -2.63 | 3.7 | 3.7 | 3.52 | 8300 |
| 1721251320 | 3.615 | 0.02 | 0.56 | 3.462568 | 3.615 | 3.462568 | 1525 |
| 1721164920 | 3.595 | -0.11 | -2.84 | 3.5 | 3.6 | 3.5 | 28580 |
| 1721078940 | 3.7 | 0 | 0.00 | 3.7 | 3.8 | 3.6 | 10762 |
| 1720819200 | 3.7 | 0.1 | 2.78 | 3.65 | 3.78 | 3.6 | 12620 |
| 1720733280 | 3.6 | 0.12 | 3.49 | 3.3 | 3.75 | 3.3 | 37650 |
| 1720646880 | 3.4785 | 0.04 | 1.12 | 3.39 | 3.48 | 3.25 | 69976 |
| 1720560540 | 3.44 | -0.02 | -0.56 | 3.43 | 3.47 | 3.38 | 32408 |
| 1720473600 | 3.4595 | 0.21 | 6.45 | 3.33 | 3.58 | 3.32 | 47085 |
| 1720214640 | 3.25 | 0.41 | 14.44 | 3.21 | 3.32 | 3.1549999 | 39356 |
| 1720041000 | 2.84 | -0.03 | -1.05 | 2.8 | 2.97 | 2.8 | 48258 |
| 1719955740 | 2.87 | -0.09 | -3.04 | 2.95 | 2.95 | 2.75 | 5625 |
| 1719868980 | 2.96 | 0.14 | 4.96 | 3.13 | 3.13 | 2.85 | 23765 |
| 1719610020 | 2.82 | -0.07 | -2.42 | 2.75 | 2.82 | 2.75 | 5508 |
| 1719523200 | 2.89 | 0.08 | 2.85 | 2.85 | 2.92 | 2.85 | 10395 |
| 1719437040 | 2.81 | -0.11 | -3.77 | 2.85 | 2.85 | 2.7799999 | 2486 |
| 1719350880 | 2.92 | -0.26 | -8.18 | 2.95 | 2.95 | 2.75 | 31709 |
| 1719264540 | 3.18 | 0.38 | 13.57 | 3.09 | 3.31 | 3.09 | 46055 |
| 1719005220 | 2.8 | -0.07 | -2.44 | 2.9 | 2.9 | 2.8 | 4000 |
| 1718918640 | 2.87 | 0.15 | 5.51 | 2.8 | 2.91 | 2.8 | 73715 |
| 1718746140 | 2.72 | 0.02 | 0.74 | 2.6 | 2.72 | 2.5299999 | 15468 |
| 1718659680 | 2.7 | 0.28 | 11.57 | 2.5 | 2.7 | 2.4 | 14511 |
| 1718400300 | 2.42 | -0.18 | -6.92 | 2.55 | 2.55 | 2.4 | 11133 |
| 1718314140 | 2.6 | -0.1 | -3.70 | 2.7 | 2.73 | 2.59 | 2305 |
| 1718227380 | 2.7 | 0.02 | 0.56 | 2.7 | 2.75 | 2.675 | 24290 |
| 1718141340 | 2.685 | 0.24 | 9.59 | 2.65 | 2.75 | 2.65 | 44981 |
| 1718054880 | 2.45 | 0.05 | 2.08 | 2.35 | 2.55 | 2.35 | 12924 |
| 1717795800 | 2.4 | 0.05 | 2.13 | 2.37 | 2.496 | 2.37 | 30462 |
| 1717709400 | 2.35 | 0 | 0.00 | 2.33 | 2.4 | 2.33 | 38210 |
| 1717622460 | 2.35 | 0.1 | 4.44 | 2.3 | 2.41 | 2.2599999 | 23859 |
| 1717536360 | 2.25 | -0.09 | -3.85 | 2.3 | 2.3 | 2.25 | 4996 |
| 1717450140 | 2.34 | -0.17 | -6.77 | 2.25 | 2.38 | 2.2 | 72605 |
| 1717190940 | 2.5099999 | 0.01 | 0.40 | 2.48 | 2.52 | 2.4 | 56757 |
| 1717104540 | 2.5 | 0.15 | 6.38 | 2.587 | 2.6 | 2.5 | 39632 |
| 1717018020 | 2.35 | -0.15 | -6.00 | 2.35 | 2.42 | 2.315 | 46559 |
| 1716931740 | 2.5 | 0.06 | 2.46 | 2.5 | 2.55 | 2.375 | 13855 |
| 1716585840 | 2.44 | 0.04 | 1.58 | 2.4 | 2.44 | 2.395 | 2070 |
| 1716499740 | 2.402 | -0.14 | -5.62 | 2.4 | 2.402 | 2.35 | 5253 |
| 1716412800 | 2.545 | -0.13 | -4.68 | 2.55 | 2.73 | 2.5299999 | 15733 |
| 1716326940 | 2.67 | 0.1 | 3.89 | 2.6 | 2.82 | 2.6 | 27024 |
| 1716240180 | 2.57 | 0.15 | 6.20 | 2.5 | 2.68 | 2.5 | 79450 |
| 1715981340 | 2.42 | -0.23 | -8.68 | 2.64 | 2.64 | 2.2265 | 16680 |
| 1715894940 | 2.65 | 0.09 | 3.52 | 2.65 | 2.75 | 2.58 | 57770 |
| 1715808000 | 2.56 | -0.02 | -0.78 | 2.5 | 2.6 | 2.495 | 37235 |
| 1715722140 | 2.58 | -0.04 | -1.38 | 2.7 | 2.7 | 2.56 | 51240 |
| 1715635200 | 2.616 | -0.43 | -14.23 | 2.72 | 2.72 | 2.5 | 23664 |
| 1715376000 | 3.05 | -0.15 | -4.69 | 2.988 | 3.06 | 2.9 | 88278 |
| 1715289720 | 3.2 | -0.3 | -8.57 | 3.39 | 3.5 | 3.15 | 12955 |
| 1715203200 | 3.5 | -0.4 | -10.26 | 3.65 | 3.65 | 3.495 | 27810 |
| 1715117340 | 3.9 | -0.4 | -9.30 | 3.555 | 3.97 | 3.46 | 50823 |
| 1715030940 | 4.3 | 0.7 | 19.44 | 3.7 | 4.3 | 3.55 | 80988 |
| 1714771740 | 3.6 | 0.05 | 1.41 | 3.5 | 3.65 | 3.37 | 38473 |
| 1714685340 | 3.55 | 0.4 | 12.70 | 3.38 | 3.55 | 3.35 | 21900 |
| 1714599000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1714512600 | 3.15 | -0.1 | -3.08 | 3.2 | 3.255 | 3.11 | 5912 |
| 1714425720 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 5400 |
| 1714166580 | 3.25 | -0.2 | -5.80 | 3.2 | 3.25 | 3 | 17785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
