Moleculin Biotech, Inc. (MBRX) NASDAQ

0.44

-0.0173(-3.81%)

Updated at November 14 03:05PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.49	0.45	0.45	0.49	0.43	2.55M
November 12, 2025	0.49	0.49	0.49	0.51	0.47	2.55M
November 11, 2025	0.47	0.48	0.48	0.48	0.46	752,658
November 10, 2025	0.5	0.48	0.48	0.5	0.47	1.25M
November 07, 2025	0.45	0.49	0.49	0.49	0.44	1.91M
November 06, 2025	0.47	0.46	0.46	0.48	0.44	2M
November 05, 2025	0.49	0.48	0.48	0.5	0.47	2.28M
November 04, 2025	0.48	0.5	0.5	0.5	0.47	2.82M
November 03, 2025	0.45	0.52	0.52	0.63	0.44	23.32M
October 31, 2025	0.44	0.47	0.47	0.48	0.43	3.4M
October 30, 2025	0.53	0.45	0.45	0.54	0.43	43.12M
October 29, 2025	0.48	0.48	0.48	0.5	0.47	1.55M
October 28, 2025	0.49	0.48	0.48	0.5	0.48	1.04M
October 27, 2025	0.49	0.5	0.5	0.51	0.46	1.8M
October 24, 2025	0.49	0.49	0.49	0.5	0.48	1.95M
October 23, 2025	0.49	0.49	0.49	0.52	0.47	4.25M
October 22, 2025	0.48	0.45	0.45	0.48	0.44	2.07M
October 21, 2025	0.48	0.48	0.48	0.5	0.47	1.46M
October 20, 2025	0.51	0.5	0.5	0.53	0.49	1.51M
October 17, 2025	0.47	0.51	0.51	0.52	0.47	2.41M
October 16, 2025	0.52	0.48	0.48	0.52	0.46	2.48M
October 15, 2025	0.5	0.51	0.51	0.53	0.49	2.39M
October 14, 2025	0.47	0.5	0.5	0.5	0.46	1.39M
October 13, 2025	0.48	0.47	0.47	0.5	0.46	1.27M
October 10, 2025	0.52	0.47	0.47	0.52	0.47	1.96M
October 09, 2025	0.52	0.52	0.52	0.52	0.5	1.63M
October 08, 2025	0.49	0.51	0.51	0.53	0.48	1.85M
October 07, 2025	0.5	0.49	0.49	0.5	0.47	1.75M
October 06, 2025	0.46	0.48	0.48	0.49	0.46	2.05M
October 03, 2025	0.49	0.46	0.46	0.5	0.42	4.04M
October 02, 2025	0.53	0.5	0.5	0.53	0.48	2.75M
October 01, 2025	0.54	0.53	0.53	0.55	0.52	3.05M
September 30, 2025	0.49	0.53	0.53	0.55	0.48	4.64M
September 29, 2025	0.49	0.49	0.49	0.5	0.47	2.32M
September 26, 2025	0.44	0.49	0.49	0.51	0.44	7.47M
September 25, 2025	0.43	0.44	0.44	0.45	0.43	2.05M
September 24, 2025	0.42	0.43	0.43	0.43	0.42	1.33M
September 23, 2025	0.41	0.43	0.43	0.44	0.41	2.19M
September 22, 2025	0.39	0.41	0.41	0.42	0.39	2.32M
September 19, 2025	0.41	0.4	0.4	0.42	0.4	2.38M
September 18, 2025	0.39	0.41	0.41	0.42	0.39	3.62M
September 17, 2025	0.37	0.39	0.39	0.41	0.37	2.4M
September 16, 2025	0.37	0.37	0.37	0.38	0.36	1.71M
September 15, 2025	0.37	0.37	0.37	0.37	0.36	1.48M
September 12, 2025	0.38	0.36	0.36	0.38	0.36	2.55M
September 11, 2025	0.37	0.38	0.38	0.39	0.37	2.31M
September 10, 2025	0.41	0.38	0.38	0.41	0.37	3.47M
September 09, 2025	0.4	0.41	0.41	0.42	0.39	6.06M
September 08, 2025	0.38	0.39	0.39	0.4	0.36	4.25M
September 05, 2025	0.37	0.38	0.38	0.38	0.36	1.88M
September 04, 2025	0.37	0.38	0.38	0.38	0.35	2.17M
September 03, 2025	0.38	0.38	0.38	0.39	0.37	1.52M
September 02, 2025	0.39	0.38	0.38	0.4	0.37	3.13M
August 29, 2025	0.4	0.39	0.39	0.4	0.38	4.68M
August 28, 2025	0.4	0.39	0.39	0.42	0.39	13.46M
August 27, 2025	0.53	0.61	0.61	0.62	0.49	38M
August 26, 2025	0.57	0.55	0.55	0.58	0.54	917,600
August 25, 2025	0.57	0.57	0.57	0.59	0.56	1.09M
August 22, 2025	0.6	0.57	0.57	0.6	0.56	1.92M
August 21, 2025	0.56	0.6	0.6	0.61	0.56	1.08M