Moleculin Biotech Inc.
1.83
-0.08 (-4.19%)
At close: Jan 15, 2025, 3:59 PM
1.85
1.09%
After-hours Jan 15, 2025, 04:09 PM EST

MBRX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 1.64 1.99 1.64 1.87 0.22 13.33% 93,637
Jan 13, 2025 1.72 1.78 1.60 1.65 0.01 0.61% 26,529
Jan 10, 2025 1.70 1.82 1.60 1.64 -0.14 -7.87% 56,200
Jan 8, 2025 1.91 1.95 1.75 1.78 -0.01 -0.56% 73,048
Jan 7, 2025 1.90 1.90 1.73 1.79 0.00 0.00% 21,700
Jan 6, 2025 1.79 1.90 1.71 1.79 0.00 0.00% 44,047
Jan 3, 2025 1.78 1.85 1.65 1.79 0.02 1.13% 43,954
Jan 2, 2025 1.74 1.81 1.71 1.77 0.07 4.12% 30,306
Dec 31, 2024 1.88 1.88 1.61 1.70 -0.09 -5.03% 57,133
Dec 30, 2024 1.65 1.86 1.65 1.79 0.14 8.48% 51,333
Dec 27, 2024 1.72 1.80 1.60 1.65 -0.12 -6.78% 47,612
Dec 26, 2024 1.87 1.88 1.75 1.77 -0.05 -2.75% 46,936
Dec 24, 2024 1.73 1.82 1.63 1.82 0.09 5.20% 25,800
Dec 23, 2024 1.69 1.82 1.50 1.73 0.06 3.59% 330,065
Dec 20, 2024 1.80 1.89 1.67 1.67 -0.14 -7.73% 59,300
Dec 19, 2024 1.82 1.97 1.77 1.81 -0.07 -3.72% 36,525
Dec 18, 2024 2.10 2.10 1.85 1.88 0.02 1.08% 88,807
Dec 17, 2024 2.12 2.12 1.81 1.86 -0.33 -15.07% 76,695
Dec 16, 2024 2.26 2.29 2.10 2.19 -0.13 -5.60% 50,400
Dec 13, 2024 2.58 2.60 2.30 2.32 -0.14 -5.69% 47,730
Dec 12, 2024 2.79 2.79 2.46 2.46 -0.19 -7.17% 57,831
Dec 11, 2024 2.75 3.10 2.40 2.65 0.34 14.72% 294,334
Dec 10, 2024 2.58 2.58 2.30 2.31 -0.27 -10.47% 36,201
Dec 9, 2024 2.53 2.65 2.51 2.58 -0.05 -1.90% 10,200
Dec 6, 2024 2.55 2.66 2.51 2.63 0.13 5.20% 20,615
Dec 5, 2024 2.50 2.66 2.46 2.50 -0.01 -0.40% 11,500
Dec 4, 2024 2.56 2.66 2.50 2.51 -0.07 -2.71% 21,736
Dec 3, 2024 2.63 2.67 2.53 2.58 -0.11 -4.09% 10,715
Dec 2, 2024 2.80 2.83 2.60 2.69 -0.08 -2.89% 19,123
Nov 29, 2024 2.72 2.77 2.59 2.77 0.08 2.97% 10,719
Nov 27, 2024 2.55 2.75 2.54 2.69 0.07 2.67% 19,900
Nov 26, 2024 2.68 2.72 2.50 2.62 -0.03 -1.13% 51,200
Nov 25, 2024 2.66 2.76 2.65 2.65 -0.08 -2.93% 29,900
Nov 22, 2024 2.88 2.93 2.70 2.73 -0.10 -3.53% 31,127
Nov 21, 2024 2.64 2.84 2.63 2.83 0.16 5.99% 19,411
Nov 20, 2024 2.84 2.84 2.61 2.67 0.05 1.91% 33,700
Nov 19, 2024 2.60 2.77 2.52 2.62 0.10 3.97% 109,479
Nov 18, 2024 2.71 2.91 2.47 2.52 -0.19 -7.01% 51,188
Nov 15, 2024 3.18 3.18 2.70 2.71 -0.38 -12.30% 87,804
Nov 14, 2024 2.60 3.33 2.52 3.09 0.58 23.11% 533,200
Nov 13, 2024 2.51 2.63 2.50 2.51 -0.13 -4.92% 33,800
Nov 12, 2024 2.58 2.73 2.54 2.64 0.13 5.18% 66,500
Nov 11, 2024 2.54 2.55 2.44 2.51 -0.04 -1.57% 33,923
Nov 8, 2024 2.38 2.56 2.35 2.55 0.21 8.97% 48,118
Nov 7, 2024 2.32 2.44 2.29 2.34 0.04 1.74% 26,800
Nov 6, 2024 2.36 2.52 2.30 2.30 -0.14 -5.74% 31,500
Nov 5, 2024 2.41 2.46 2.37 2.44 -0.01 -0.41% 6,700
Nov 4, 2024 2.65 2.65 2.36 2.45 0.00 0.00% 29,618
Nov 1, 2024 2.56 2.65 2.40 2.45 -0.15 -5.77% 23,500
Oct 31, 2024 2.57 2.65 2.54 2.60 0.06 2.36% 16,815

Create Price Alert on MBRX

Your price alert will notify you when the stock price is above 1.83.

Add to Watchlist