Moleculin Biotech Inc (MBRX) Historical Stock Data

1.67 ↓0.14 (-7.73%)

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

Historical Data

In the past 30 trading days, MBRX is down -2.18% a day on average. There have been 11 days where Moleculin Biotech Inc closed green and 19 days where MBRX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.80	1.67	↓$0.13 (-7.22%)	1.67	1.89	59.29K
2024-12-19	1.82	1.81	↓$0.01 (-0.55%)	1.77	1.97	36.52K
2024-12-18	2.10	1.88	↓$0.22 (-10.48%)	1.85	2.10	88.80K
2024-12-17	2.12	1.86	↓$0.26 (-12.26%)	1.81	2.12	76.63K
2024-12-16	2.26	2.19	↓$0.07 (-3.10%)	2.10	2.29	50.37K
2024-12-13	2.58	2.32	↓$0.26 (-10.08%)	2.30	2.60	47.73K
2024-12-12	2.79	2.46	↓$0.33 (-11.83%)	2.46	2.79	57.83K
2024-12-11	2.75	2.65	↓$0.10 (-3.64%)	2.40	3.10	294.33K
2024-12-10	2.58	2.31	↓$0.27 (-10.47%)	2.30	2.58	33.20K
2024-12-09	2.53	2.58	↑$0.05 (1.98%)	2.51	2.65	10.17K
2024-12-06	2.55	2.63	↑$0.08 (3.14%)	2.51	2.66	19.62K
2024-12-05	2.50	2.50	↑$0.00 (0.00%)	2.46	2.66	11.47K
2024-12-04	2.56	2.51	↓$0.05 (-1.95%)	2.50	2.66	21.74K
2024-12-03	2.63	2.58	↓$0.05 (-1.90%)	2.53	2.67	10.72K
2024-12-02	2.80	2.69	↓$0.11 (-3.93%)	2.60	2.83	19.12K
2024-11-29	2.72	2.77	↑$0.05 (1.84%)	2.59	2.77	10.72K
2024-11-27	2.55	2.69	↑$0.14 (5.49%)	2.54	2.75	19.88K
2024-11-26	2.68	2.62	↓$0.05 (-2.06%)	2.50	2.72	51.16K
2024-11-25	2.66	2.65	↓$0.01 (-0.38%)	2.65	2.76	29.88K
2024-11-22	2.88	2.73	↓$0.15 (-5.21%)	2.70	2.93	31.13K
2024-11-21	2.64	2.83	↑$0.19 (7.20%)	2.63	2.84	19.41K
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