MBRX - Moleculin Biotech, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20191.16001.17621.15001.15001.1500144,833
Jun 13, 20191.17001.18001.14501.17001.1700241,471
Jun 12, 20191.15001.19001.14001.17001.1700243,201
Jun 11, 20191.16001.18001.14001.15001.1500269,400
Jun 10, 20191.18001.18001.15001.17001.1700191,609
Jun 07, 20191.16001.18001.10001.18001.1800428,652
Jun 06, 20191.16001.18001.11001.14001.1400300,528
Jun 05, 20191.22001.23001.15871.16001.1600339,480
Jun 04, 20191.20001.25001.17001.22001.2200307,089
Jun 03, 20191.25001.25001.15001.20001.2000482,091
May 31, 20191.19001.23001.15001.20001.20001,173,962
May 30, 20191.10001.25631.09001.21001.21001,397,115
May 29, 20191.06001.11001.05001.10001.1000456,852
May 28, 20191.10001.10001.06001.06001.0600526,845
May 24, 20191.12001.14001.08001.11001.1100435,879
May 23, 20191.12001.13081.06001.12001.1200533,282
May 22, 20191.15001.17001.13001.15001.1500268,056
May 21, 20191.13001.16001.11001.15001.1500388,621
May 20, 20191.13001.16001.10001.13001.1300650,581
May 17, 20191.20001.20001.13001.16001.1600719,707
May 16, 20191.22001.24001.19001.19001.1900538,159
May 15, 20191.20001.23001.17001.22001.2200798,116
May 14, 20191.22001.24001.17001.21001.2100914,116
May 13, 20191.27001.30001.21001.23001.2300905,445
May 10, 20191.25001.30881.23001.28001.28001,219,473
May 09, 20191.30001.32501.26001.27001.27001,149,556
May 08, 20191.35001.37001.30001.33001.33001,284,536
May 07, 20191.43001.50001.35001.40001.40005,517,893
May 06, 20191.26001.36001.26001.32001.3200774,628
May 03, 20191.25001.40001.22001.33001.33002,285,982
May 02, 20191.29001.30001.20001.26001.26002,582,556
May 01, 20191.35001.35001.27501.33001.33001,539,407
Apr 30, 20191.40001.42001.28001.35001.35003,590,169
Apr 29, 20191.52001.58001.43001.45001.45007,865,188
Apr 26, 20191.37001.56001.35001.42001.42004,115,908
Apr 25, 20191.54001.62001.40001.46001.460010,377,897
Apr 24, 20191.64002.12001.60001.74001.740037,497,870
Apr 23, 20191.45001.69001.40001.59001.590036,372,136
Apr 22, 20191.37003.15001.25002.98002.980085,575,030
Apr 18, 20191.08001.19001.01001.11001.11005,723,187
Apr 17, 20191.04001.08000.95000.97300.97306,079,498
Apr 16, 20190.92000.93000.90000.91270.9127297,367
Apr 15, 20190.90000.94010.90000.91000.9100253,958
Apr 12, 20190.97800.99000.90000.90000.9000390,840
Apr 11, 20190.99951.00000.96000.96000.9600231,437
Apr 10, 20190.99751.03000.96000.99800.9980428,401
Apr 09, 20191.02001.12000.96000.99500.99503,228,346
Apr 08, 20190.92000.96000.90010.95500.9550155,718
Apr 05, 20190.92000.95000.90000.92000.9200290,192
Apr 04, 20190.93000.95000.90320.93000.9300184,507
Apr 03, 20190.96100.96100.90390.91980.9198266,213
Apr 02, 20190.94600.95000.80000.93750.9375585,122
Apr 01, 20190.80500.91350.77720.89330.8933898,924
Mar 29, 20190.90000.90000.79990.81000.8100870,467
Mar 28, 20190.85000.92000.84920.84920.8492833,198
Mar 27, 20190.89000.89000.82400.83000.83004,417,407
Mar 26, 20191.43001.48001.17001.20001.20002,379,301
Mar 25, 20191.33001.33001.27001.28011.280151,174
Mar 22, 20191.33001.35001.29001.32001.320067,677
Mar 21, 20191.29001.38001.29001.33001.3300107,319
Mar 20, 20191.28001.33001.25001.32901.3290135,617
Mar 19, 20191.27001.30001.24001.27001.2700157,972
Mar 18, 20191.27001.27001.24001.25001.250069,535
Mar 15, 20191.22001.30001.22001.27001.2700176,950
Mar 14, 20191.27001.27991.21601.22001.2200225,737
Mar 13, 20191.31001.31001.23001.24001.2400615,645
Mar 12, 20191.24001.29001.19001.23001.2300105,965
Mar 11, 20191.24001.30001.18001.23001.2300171,794
Mar 08, 20191.25001.28001.20001.23001.230069,679
Mar 07, 20191.27521.30001.25001.25001.250051,999
Mar 06, 20191.30001.32001.23001.25001.2500152,261
Mar 05, 20191.32001.38001.28001.31001.310054,493
Mar 04, 20191.29001.34001.29001.32001.320057,033
Mar 01, 20191.31001.35001.25001.29001.290099,505
Feb 28, 20191.35001.38001.31001.33001.330055,002
Feb 27, 20191.32001.38001.32001.35001.350048,118
Feb 26, 20191.39001.40001.29001.31001.3100225,117
Feb 25, 20191.39001.40001.37001.40001.400078,450
Feb 22, 20191.36001.39001.33001.38001.380091,008
Feb 21, 20191.31001.40001.31001.36621.366282,986
Feb 20, 20191.40001.40001.28001.33001.3300259,459
Feb 19, 20191.46001.49721.30001.30991.3099367,882
Feb 15, 20191.47001.51001.45001.47001.4700110,164
Feb 14, 20191.49001.52001.45001.47001.4700103,741
Feb 13, 20191.52001.54001.46001.49001.4900150,644
Feb 12, 20191.51001.52001.47011.52001.520098,196
Feb 11, 20191.51001.51001.46001.48001.4800102,649
Feb 08, 20191.51001.54001.46001.48001.4800176,731
Feb 07, 20191.60001.60001.45001.50001.5000439,187
Feb 06, 20191.51001.57801.50001.52001.5200254,030
Feb 05, 20191.59001.73001.52001.59001.59002,501,165
Feb 04, 20191.42001.50001.35001.48001.4800243,302
Feb 01, 20191.34001.41001.33001.41001.4100158,903
Jan 31, 20191.37001.42001.34001.34001.340039,308
Jan 30, 20191.38001.41001.32011.37001.370029,262
Jan 29, 20191.40001.41991.34001.39001.390045,006
Jan 28, 20191.39001.40001.37001.39001.390044,318
Jan 25, 20191.42001.42001.34001.38001.380042,662
Jan 24, 20191.39001.39001.30851.38001.380046,169
Jan 23, 20191.36001.46001.30001.33001.330099,734
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...