NASDAQ:MBRX
Moleculin Biotech Inc Stock Price (Quote)
$4.78
+0.0800 (+1.70%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.28 | $5.69 | Thursday, 9th May 2024 MBRX stock ended at $4.78. This is 1.70% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 9.54% from a day low at $4.61 to a day high of $5.05. |
| 90 days | $0.400 | $6.23 | |
| 52 weeks | $0.338 | $6.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2024 | $5.29 | $5.31 | $5.10 | $5.30 | 14 128 |
| Apr 03, 2024 | $5.33 | $5.63 | $5.09 | $5.25 | 46 552 |
| Apr 02, 2024 | $5.70 | $5.70 | $5.18 | $5.45 | 28 597 |
| Apr 01, 2024 | $5.79 | $6.05 | $5.67 | $5.67 | 27 023 |
| Mar 28, 2024 | $5.63 | $6.23 | $5.18 | $5.91 | 77 480 |
| Mar 27, 2024 | $4.80 | $5.69 | $4.75 | $5.54 | 88 464 |
| Mar 26, 2024 | $4.95 | $4.99 | $4.34 | $4.68 | 90 400 |
| Mar 25, 2024 | $6.00 | $6.00 | $4.65 | $5.25 | 908 975 |
| Mar 22, 2024 | $5.56 | $6.22 | $5.32 | $5.70 | 97 141 |
| Mar 21, 2024 | $0.407 | $0.489 | $0.407 | $0.442 | 660 506 |
| Mar 20, 2024 | $0.520 | $0.520 | $0.400 | $0.421 | 953 959 |
| Mar 19, 2024 | $0.540 | $0.590 | $0.524 | $0.524 | 42 073 |
| Mar 18, 2024 | $0.550 | $0.570 | $0.550 | $0.550 | 105 858 |
| Mar 15, 2024 | $0.552 | $0.560 | $0.480 | $0.495 | 101 633 |
| Mar 14, 2024 | $0.580 | $0.580 | $0.490 | $0.536 | 193 662 |
| Mar 13, 2024 | $0.560 | $0.580 | $0.560 | $0.560 | 39 670 |
| Mar 12, 2024 | $0.631 | $0.631 | $0.560 | $0.561 | 192 520 |
| Mar 11, 2024 | $0.689 | $0.690 | $0.626 | $0.632 | 41 674 |
| Mar 08, 2024 | $0.688 | $0.690 | $0.660 | $0.674 | 74 167 |
| Mar 07, 2024 | $0.670 | $0.677 | $0.634 | $0.670 | 83 351 |
| Mar 06, 2024 | $0.680 | $0.680 | $0.660 | $0.670 | 77 947 |
| Mar 05, 2024 | $0.660 | $0.688 | $0.660 | $0.674 | 117 531 |
| Mar 04, 2024 | $0.630 | $0.690 | $0.601 | $0.688 | 269 541 |
| Mar 01, 2024 | $0.630 | $0.650 | $0.600 | $0.611 | 125 024 |
| Feb 29, 2024 | $0.608 | $0.633 | $0.595 | $0.629 | 56 953 |
