Moleculin Biotech Inc. (MBRX)
1.17
-0.12 (-9.30%)
At close: Mar 03, 2025, 3:59 PM
1.12
-4.27%
Pre-market: Mar 04, 2025, 07:01 AM EST
MBRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.25 | 1.32 | 1.11 | 1.15 | -0.14 | -10.85% | 1,350,987 |
| Feb 28, 2025 | 1.22 | 1.31 | 1.19 | 1.29 | 0.02 | 1.57% | 1,259,290 |
| Feb 27, 2025 | 1.29 | 1.41 | 1.25 | 1.27 | 0.01 | 0.79% | 6,391,527 |
| Feb 26, 2025 | 1.20 | 1.59 | 1.20 | 1.26 | -0.03 | -2.33% | 5,026,006 |
| Feb 25, 2025 | 1.57 | 1.64 | 1.16 | 1.29 | 0.22 | 20.56% | 39,541,526 |
| Feb 24, 2025 | 1.20 | 1.25 | 1.06 | 1.07 | -0.21 | -16.41% | 6,932,608 |
| Feb 21, 2025 | 1.39 | 1.39 | 1.25 | 1.28 | -0.12 | -8.57% | 1,675,500 |
| Feb 20, 2025 | 1.68 | 1.76 | 1.40 | 1.40 | -0.37 | -20.90% | 3,686,200 |
| Feb 19, 2025 | 1.82 | 2.22 | 1.62 | 1.77 | -0.15 | -7.81% | 5,655,948 |
| Feb 18, 2025 | 2.07 | 2.09 | 1.55 | 1.92 | -0.26 | -11.93% | 9,902,613 |
| Feb 14, 2025 | 2.02 | 2.78 | 1.87 | 2.18 | 0.91 | 71.65% | 136,660,535 |
| Feb 13, 2025 | 0.69 | 3.65 | 0.57 | 1.27 | 0.85 | 202.38% | 107,265,930 |
| Feb 12, 2025 | 0.51 | 0.51 | 0.40 | 0.42 | -0.09 | -17.65% | 1,259,635 |
| Feb 11, 2025 | 0.64 | 0.64 | 0.50 | 0.51 | -0.19 | -27.14% | 2,755,200 |
| Feb 10, 2025 | 0.78 | 0.80 | 0.66 | 0.70 | -0.10 | -12.50% | 381,200 |
| Feb 7, 2025 | 0.83 | 0.87 | 0.78 | 0.80 | -0.04 | -4.76% | 287,258 |
| Feb 6, 2025 | 0.94 | 0.94 | 0.83 | 0.84 | -0.15 | -15.15% | 1,288,000 |
| Feb 5, 2025 | 1.27 | 1.29 | 0.97 | 0.99 | -0.24 | -19.51% | 350,565 |
| Feb 4, 2025 | 1.41 | 1.44 | 1.18 | 1.23 | -0.16 | -11.51% | 137,993 |
| Feb 3, 2025 | 1.50 | 1.52 | 1.33 | 1.39 | -0.12 | -7.95% | 53,032 |
| Jan 31, 2025 | 1.55 | 1.56 | 1.49 | 1.51 | -0.03 | -1.95% | 14,747 |
| Jan 30, 2025 | 1.59 | 1.59 | 1.46 | 1.54 | -0.01 | -0.65% | 36,939 |
| Jan 29, 2025 | 1.69 | 1.69 | 1.52 | 1.55 | -0.11 | -6.63% | 37,038 |
| Jan 28, 2025 | 1.60 | 1.72 | 1.51 | 1.66 | -0.02 | -1.19% | 39,833 |
| Jan 27, 2025 | 1.70 | 1.77 | 1.66 | 1.68 | -0.02 | -1.18% | 18,034 |
| Jan 24, 2025 | 1.75 | 1.82 | 1.68 | 1.70 | -0.06 | -3.41% | 35,700 |
| Jan 23, 2025 | 1.75 | 1.79 | 1.72 | 1.76 | 0.01 | 0.57% | 27,900 |
| Jan 22, 2025 | 1.73 | 1.86 | 1.73 | 1.75 | -0.05 | -2.78% | 19,644 |
| Jan 21, 2025 | 1.88 | 1.88 | 1.76 | 1.80 | -0.08 | -4.26% | 14,100 |
| Jan 17, 2025 | 1.71 | 1.93 | 1.71 | 1.88 | 0.14 | 8.05% | 45,226 |
| Jan 16, 2025 | 1.79 | 1.82 | 1.72 | 1.74 | -0.07 | -3.87% | 30,148 |
| Jan 15, 2025 | 1.90 | 1.95 | 1.76 | 1.81 | -0.06 | -3.21% | 36,400 |
| Jan 14, 2025 | 1.64 | 1.99 | 1.64 | 1.87 | 0.22 | 13.33% | 94,651 |
| 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 |