Quantcast

Moleculin Biotech, Inc. Common Stock Historical Stock Prices

MBRX 
$1.74
*  
0.15
9.43%
Get MBRX Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading MBRX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.65 2.12 1.60 1.74 37,497,870
04/24/2019 1.64 2.12 1.6 1.74 36,857,500
04/23/2019 1.45 1.69 1.4 1.59 36,260,400
04/22/2019 1.37 3.15 1.25 2.98 83,502,580
04/18/2019 1.08 1.19 1.01 1.11 5,694,985
04/17/2019 1.04 1.08 0.95 0.973 6,056,588
04/16/2019 0.92 0.93 0.9 0.9127 297,283
04/15/2019 0.9 0.9401 0.9 0.91 253,753
04/12/2019 0.978 0.99 0.9 0.9 390,840
04/11/2019 1 1 0.96 0.96 231,432
04/10/2019 0.998 1.03 0.96 0.998 427,284
04/09/2019 1.02 1.12 0.96 0.995 3,217,299
04/08/2019 0.92 0.96 0.9001 0.955 155,708
04/05/2019 0.92 0.95 0.9 0.92 290,192
04/04/2019 0.93 0.95 0.9032 0.93 184,407
04/03/2019 0.961 0.961 0.9039 0.9198 266,213
04/02/2019 0.946 0.95 0.8 0.9375 585,059
04/01/2019 0.805 0.9135 0.7772 0.8933 881,666
03/29/2019 0.9 0.9 0.7999 0.81 869,967
03/28/2019 0.85 0.92 0.8492 0.8492 831,338
03/27/2019 0.89 0.89 0.824 0.83 4,415,607
03/26/2019 1.43 1.48 1.17 1.2 2,197,963
03/25/2019 1.33 1.33 1.27 1.2801 51,170
03/22/2019 1.33 1.35 1.29 1.32 67,577
03/21/2019 1.29 1.38 1.29 1.33 107,319
03/20/2019 1.28 1.33 1.25 1.329 135,617
03/19/2019 1.27 1.3 1.24 1.27 157,971
03/18/2019 1.27 1.27 1.24 1.25 69,335
03/15/2019 1.22 1.3 1.22 1.27 176,950
03/14/2019 1.27 1.2799 1.216 1.22 224,128
03/13/2019 1.31 1.31 1.23 1.24 613,205
03/12/2019 1.24 1.29 1.19 1.23 105,165
03/11/2019 1.24 1.3 1.18 1.23 171,792
03/08/2019 1.25 1.28 1.2 1.23 69,679
03/07/2019 1.275 1.3 1.25 1.25 51,999
03/06/2019 1.3 1.32 1.23 1.25 152,261
03/05/2019 1.32 1.38 1.28 1.31 54,491
03/04/2019 1.29 1.34 1.29 1.32 57,031
03/01/2019 1.31 1.35 1.25 1.29 99,505
02/28/2019 1.35 1.38 1.31 1.33 55,002
02/27/2019 1.32 1.38 1.32 1.35 48,117
02/26/2019 1.39 1.4 1.29 1.31 225,117
02/25/2019 1.39 1.4 1.37 1.4 78,450
02/22/2019 1.36 1.39 1.33 1.38 91,008
02/21/2019 1.31 1.4 1.31 1.3662 82,936
02/20/2019 1.4 1.4 1.28 1.33 259,451
02/19/2019 1.46 1.4972 1.3 1.3099 360,319
02/15/2019 1.47 1.51 1.45 1.47 110,164
02/14/2019 1.49 1.52 1.45 1.47 103,731
02/13/2019 1.52 1.54 1.46 1.49 150,644
02/12/2019 1.51 1.52 1.4701 1.52 98,191
02/11/2019 1.51 1.51 1.46 1.48 102,649
02/08/2019 1.51 1.54 1.46 1.48 175,522
02/07/2019 1.6 1.6 1.45 1.5 438,657
02/06/2019 1.51 1.578 1.5 1.52 254,030
02/05/2019 1.59 1.73 1.52 1.59 2,500,406
02/04/2019 1.42 1.5 1.35 1.48 242,552
02/01/2019 1.34 1.41 1.33 1.41 135,993
01/31/2019 1.37 1.42 1.34 1.34 39,306
01/30/2019 1.38 1.41 1.3201 1.37 29,256
01/29/2019 1.4 1.4199 1.34 1.39 45,006
01/28/2019 1.39 1.4 1.37 1.39 44,318
01/25/2019 1.42 1.42 1.34 1.38 42,662
01/24/2019 1.39 1.39 1.3085 1.38 46,169
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio