MBRX - Moleculin Biotech, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20191.01001.08001.01001.04001.0400103,900
Oct 15, 20191.03001.04001.02001.02001.020062,800
Oct 14, 20191.01001.02001.01001.02001.020065,900
Oct 11, 20191.02001.04001.01001.01001.0100205,600
Oct 10, 20191.03001.03001.01001.01001.010072,600
Oct 09, 20191.03001.03901.02001.02001.0200104,400
Oct 08, 20191.03001.04001.02001.03001.030074,000
Oct 07, 20191.05001.05701.02001.03001.030069,100
Oct 04, 20191.05001.08001.04001.05001.050069,400
Oct 03, 20191.02001.08001.01001.04001.0400212,500
Oct 02, 20191.06001.07001.01001.01001.0100374,700
Oct 01, 20191.10001.12001.05001.06001.0600352,300
Sep 30, 20191.11001.13001.10001.11001.110077,100
Sep 27, 20191.13001.14001.10001.11001.1100108,600
Sep 26, 20191.12001.14001.10001.14001.1400103,300
Sep 25, 20191.10001.15001.10001.12001.1200128,500
Sep 24, 20191.14001.14201.10001.10001.1000226,400
Sep 23, 20191.13001.19001.13001.15001.150065,700
Sep 20, 20191.16001.19001.12001.12001.1200352,300
Sep 19, 20191.19001.23001.15001.16001.1600270,000
Sep 18, 20191.27001.29001.17201.18001.1800421,300
Sep 17, 20191.19001.29001.18001.27001.2700542,900
Sep 16, 20191.19001.22001.18001.19001.1900310,600
Sep 13, 20191.19001.22001.18001.22001.2200326,900
Sep 12, 20191.18001.19001.16001.18001.1800170,900
Sep 11, 20191.15001.19001.13001.17001.1700250,400
Sep 10, 20191.08001.16001.08001.16001.1600222,300
Sep 09, 20191.10001.15001.09001.12001.1200226,400
Sep 06, 20191.13001.13001.10501.12001.120077,200
Sep 05, 20191.09001.14001.09001.13001.1300117,000
Sep 04, 20191.10001.14001.08001.10001.1000112,000
Sep 03, 20191.13001.13001.08001.11001.110036,300
Aug 30, 20191.13001.13001.08001.13001.130082,000
Aug 29, 20191.10001.13001.08001.13001.130090,100
Aug 28, 20191.10001.15001.07001.08001.0800181,200
Aug 27, 20191.11001.15001.10001.10301.1030135,400
Aug 26, 20191.13001.17001.10001.12001.1200104,700
Aug 23, 20191.17001.18001.12001.13001.1300102,800
Aug 22, 20191.20001.20001.15001.17001.1700101,300
Aug 21, 20191.16001.19001.15001.19001.1900166,300
Aug 20, 20191.20001.20001.13001.15001.1500382,200
Aug 19, 20191.15001.18001.11001.15001.1500318,700
Aug 16, 20191.09001.10001.06001.06001.060087,500
Aug 15, 20191.07001.12001.05001.08001.0800132,600
Aug 14, 20191.06001.09601.05001.05001.0500152,600
Aug 13, 20191.09001.14001.07101.10001.1000151,500
Aug 12, 20191.10001.13001.05001.10001.1000108,100
Aug 09, 20191.09001.14001.09001.09001.0900115,000
Aug 08, 20191.14001.16001.09001.14001.1400163,500
Aug 07, 20191.04001.15001.01001.12001.1200289,400
Aug 06, 20191.10001.11201.02001.02001.0200546,600
Aug 05, 20191.04001.06001.02001.02001.0200244,500
Aug 02, 20191.05001.08001.03001.06001.0600238,000
Aug 01, 20191.11001.11501.05001.06001.0600512,900
Jul 31, 20191.12001.14001.09001.09001.0900267,800
Jul 30, 20191.13001.14001.12001.13001.130060,000
Jul 29, 20191.13001.15001.10101.13001.1300166,200
Jul 26, 20191.15001.17001.12001.13001.1300169,500
Jul 25, 20191.17001.19001.12001.15001.1500166,300
Jul 24, 20191.12001.16001.12001.15001.1500301,500
Jul 23, 20191.15001.16001.14001.15001.1500295,100
Jul 22, 20191.19001.20001.15001.17001.1700200,700
Jul 19, 20191.19001.21001.15001.18001.1800399,900
Jul 18, 20191.30001.30001.17001.20901.20901,106,300
Jul 17, 20191.26001.26701.21001.23001.2300213,100
Jul 16, 20191.25001.32001.22001.26001.2600216,300
Jul 15, 20191.28001.29801.22001.22001.2200322,100
Jul 12, 20191.32001.33001.28001.28001.2800371,200
Jul 11, 20191.24001.35001.21001.31001.3100992,700
Jul 10, 20191.26001.29001.20001.24001.24001,252,400
Jul 09, 20191.18001.20001.15001.16001.1600366,800
Jul 08, 20191.22001.23001.18001.20001.2000119,000
Jul 05, 20191.20001.21001.18001.20001.2000171,300
Jul 03, 20191.23001.23601.18001.21001.2100317,400
Jul 02, 20191.23001.26501.21001.24001.2400213,800
Jul 01, 20191.24001.27001.21001.24001.2400193,300
Jun 28, 20191.22001.27001.21601.25001.2500232,100
Jun 27, 20191.23001.25001.20001.22001.2200191,300
Jun 26, 20191.20001.27001.20001.23001.2300145,800
Jun 25, 20191.21001.23701.20001.20001.2000178,000
Jun 24, 20191.28001.28001.20001.21001.2100349,700
Jun 21, 20191.35001.36001.25001.27001.2700449,500
Jun 20, 20191.27001.34001.25001.33001.3300827,500
Jun 19, 20191.20001.27001.19001.25001.2500674,800
Jun 18, 20191.17001.20001.16001.20001.2000301,400
Jun 17, 20191.15001.17001.14001.16001.1600166,500
Jun 14, 20191.16001.17601.15001.15001.1500145,200
Jun 13, 20191.17001.18001.14501.17001.1700241,500
Jun 12, 20191.15001.19001.14001.17001.1700243,200
Jun 11, 20191.16001.18001.14001.15001.1500269,400
Jun 10, 20191.18001.18001.15001.17001.1700191,600
Jun 07, 20191.16001.18001.10001.18001.1800428,700
Jun 06, 20191.16001.18001.11001.14001.1400300,500
Jun 05, 20191.22001.23001.15901.16001.1600339,500
Jun 04, 20191.20001.25001.17001.22001.2200307,100
Jun 03, 20191.25001.25001.15001.20001.2000482,100
May 31, 20191.19001.23001.15001.20001.20001,174,000
May 30, 20191.10001.25601.09001.21001.21001,397,100
May 29, 20191.06001.11001.05001.10001.1000456,900
May 28, 20191.10001.10001.06001.06001.0600526,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...