Moleculin Biotech, Inc. (MBRX) NASDAQ

0.63

-0.083(-11.67%)

Updated at July 31 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 30, 20250.750.710.710.750.675.05M
July 29, 20250.640.710.710.720.576.03M
July 28, 20250.580.550.550.630.533.07M
July 25, 20250.630.570.570.630.562.59M
July 24, 20250.680.640.640.720.631.91M
July 23, 20250.790.710.710.790.692.21M
July 22, 20250.80.780.780.850.761.23M
July 21, 20250.830.80.80.860.742.52M
July 18, 20250.850.80.80.960.794.46M
July 17, 20250.680.840.840.870.669.6M
July 16, 20250.630.640.640.680.622.44M
July 15, 20250.680.630.630.730.613.58M
July 14, 20250.530.630.630.710.59.94M
July 11, 20250.520.550.550.580.52.96M
July 10, 20250.560.530.530.570.513.42M
July 09, 20250.620.570.570.670.5333.77M
July 08, 20250.440.520.520.70.4391.84M
July 07, 20250.340.390.390.40.334.51M
July 03, 20250.350.340.340.360.341.26M
July 02, 20250.320.350.350.360.312.89M
July 01, 20250.30.320.320.330.292.37M
June 30, 20250.310.30.30.310.292.57M
June 27, 20250.310.310.310.320.34.26M
June 26, 20250.30.320.320.420.2932.67M
June 25, 20250.30.290.290.30.284.61M
June 24, 20250.280.30.30.310.2822.05M
June 23, 20250.270.270.270.280.265.79M
June 20, 20250.270.270.270.340.2516.84M
June 18, 20250.680.580.580.730.551.31M
June 17, 20250.680.670.670.680.64254,000
June 16, 20250.630.690.690.690.63393,329
June 13, 20250.650.640.640.670.63306,984
June 12, 20250.680.670.670.690.66496,629
June 11, 20250.660.690.690.70.66437,600
June 10, 20250.670.660.660.690.65715,434
June 09, 20250.710.670.670.710.65686,500
June 06, 20250.650.670.670.720.63786,611
June 05, 20250.690.690.690.710.641.79M
June 04, 20250.870.670.670.80.6211M
June 03, 20250.870.840.840.890.83221,931
June 02, 20250.870.910.910.930.85277,704
May 30, 20250.890.870.870.910.87107,942
May 29, 20250.890.910.910.920.89124,946
May 28, 20250.920.890.890.920.87130,111
May 27, 20250.930.890.890.940.86362,800
May 23, 20250.940.950.950.960.92103,234
May 22, 20250.960.940.940.970.91281,728
May 21, 20250.970.970.970.980.9599,983
May 20, 202510.980.9810.92256,048
May 19, 20250.970.990.9910.95298,218
May 16, 20250.920.940.940.960.91204,028
May 15, 20250.980.910.910.990.89638,900
May 14, 20251.020.990.991.050.94396,781
May 13, 20251.061.071.071.11.05288,100
May 12, 20251.131.081.081.141.012.4M
May 09, 20251.021.051.051.121307,636
May 08, 202511.011.011.020.99136,800
May 07, 20250.99111.020.9979,079
May 06, 20251.011.021.021.040.99241,333
May 05, 20251.041.041.041.091.03166,490
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved