Moleculin Biotech Inc (MBRX) Historical Stock Data

2.67 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MBRX is down -0.97% a day on average. There have been 15 days where Moleculin Biotech Inc closed green and 15 days where MBRX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.84	2.67	↓$0.17 (-5.99%)	2.61	2.84	33.69K
2024-11-19	2.60	2.62	↑$0.02 (0.58%)	2.52	2.77	109.48K
2024-11-18	2.71	2.52	↓$0.19 (-7.01%)	2.47	2.91	51.15K
2024-11-15	3.18	2.71	↓$0.47 (-14.78%)	2.70	3.18	87.70K
2024-11-14	2.60	3.09	↑$0.49 (18.85%)	2.52	3.33	532.83K
2024-11-13	2.51	2.51	↑$0.00 (0.00%)	2.50	2.63	32.90K
2024-11-12	2.58	2.64	↑$0.06 (2.33%)	2.54	2.73	66.38K
2024-11-11	2.54	2.51	↓$0.03 (-1.18%)	2.44	2.55	33.92K
2024-11-08	2.38	2.55	↑$0.17 (7.14%)	2.35	2.56	48.12K
2024-11-07	2.32	2.34	↑$0.02 (0.86%)	2.29	2.44	26.76K
2024-11-06	2.36	2.30	↓$0.06 (-2.54%)	2.30	2.52	31.47K
2024-11-05	2.41	2.44	↑$0.03 (1.24%)	2.37	2.46	6.68K
2024-11-04	2.65	2.45	↓$0.20 (-7.55%)	2.36	2.65	29.62K
2024-11-01	2.56	2.45	↓$0.11 (-4.30%)	2.40	2.65	23.45K
2024-10-31	2.57	2.60	↑$0.03 (1.17%)	2.54	2.65	16.80K
2024-10-30	2.57	2.54	↓$0.03 (-1.17%)	2.51	2.66	15.75K
2024-10-29	2.60	2.62	↑$0.02 (0.77%)	2.50	2.71	24.62K
2024-10-28	2.79	2.62	↓$0.17 (-6.09%)	2.57	2.79	10.62K
2024-10-25	2.55	2.58	↑$0.03 (0.98%)	2.55	2.70	9.01K
2024-10-24	2.55	2.54	↓$0.01 (-0.39%)	2.47	2.64	10K
2024-10-23	2.55	2.55	↑$0.00 (0.00%)	2.48	2.61	16.53K
2024-10-22	2.73	2.55	↓$0.18 (-6.59%)	2.54	2.76	18.66K
2024-10-21	2.58	2.67	↑$0.09 (3.49%)	2.58	2.85	53.01K
2024-10-18	2.43	2.59	↑$0.16 (6.60%)	2.35	2.65	34.14K
2024-10-17	2.43	2.36	↓$0.07 (-2.88%)	2.36	2.53	13.30K
2024-10-16	2.41	2.42	↑$0.01 (0.41%)	2.33	2.51	25.10K
2024-10-15	2.47	2.33	↓$0.14 (-5.67%)	2.30	2.47	25.83K
2024-10-14	2.41	2.37	↓$0.04 (-1.66%)	2.35	2.51	12.46K
2024-10-11	2.40	2.44	↑$0.04 (1.67%)	2.33	2.54	31.81K
2024-10-10	2.62	2.43	↓$0.19 (-7.25%)	2.43	2.62	24.39K