Moleculin Biotech Inc (MBRX) Historical Stock Data
5.02 ↓0.13 (-2.52%)
As of May 3, 2024, 12:21pm EST.
Historical Data
In the past 30 trading days, MBRX is down -0.97% a day on average. There have been 14 days where Moleculin Biotech Inc closed green and 16 days where MBRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.41 | 5.02 | ↓$0.39 (-7.21%) | 5.00 | 5.41 | 16.52K |
| 2024-05-02 | 5.11 | 5.15 | ↑$0.04 (0.79%) | 5.11 | 5.36 | 5.68K |
| 2024-05-01 | 5.00 | 5.06 | ↑$0.06 (1.20%) | 4.99 | 5.47 | 29.42K |
| 2024-04-30 | 5.25 | 5.02 | ↓$0.23 (-4.32%) | 4.79 | 5.25 | 18.26K |
| 2024-04-29 | 4.80 | 5.01 | ↑$0.21 (4.38%) | 4.80 | 5.25 | 46.18K |
| 2024-04-26 | 4.50 | 4.63 | ↑$0.13 (2.89%) | 4.41 | 4.90 | 24.04K |
| 2024-04-25 | 4.30 | 4.31 | ↑$0.01 (0.19%) | 4.28 | 4.50 | 22.60K |
| 2024-04-24 | 4.46 | 4.35 | ↓$0.11 (-2.47%) | 4.35 | 4.62 | 7.37K |
| 2024-04-23 | 4.29 | 4.60 | ↑$0.31 (7.23%) | 4.29 | 4.60 | 7.43K |
| 2024-04-22 | 4.78 | 4.30 | ↓$0.48 (-10.04%) | 4.30 | 4.78 | 16.77K |
| 2024-04-19 | 4.59 | 4.65 | ↑$0.06 (1.31%) | 4.40 | 4.66 | 10.56K |
| 2024-04-18 | 4.49 | 4.52 | ↑$0.03 (0.75%) | 4.41 | 5.00 | 49.64K |
| 2024-04-17 | 4.32 | 4.28 | ↓$0.04 (-0.93%) | 4.28 | 4.42 | 10.41K |
| 2024-04-16 | 4.55 | 4.28 | ↓$0.27 (-5.93%) | 4.28 | 4.74 | 15.94K |
| 2024-04-15 | 4.60 | 4.46 | ↓$0.14 (-3.04%) | 4.32 | 4.66 | 20.01K |
| 2024-04-12 | 4.82 | 4.63 | ↓$0.19 (-4.01%) | 4.54 | 4.97 | 18.60K |
| 2024-04-11 | 5.06 | 4.77 | ↓$0.29 (-5.73%) | 4.65 | 5.13 | 27.78K |
| 2024-04-10 | 5.69 | 5.20 | ↓$0.49 (-8.61%) | 4.81 | 5.91 | 31.15K |
| 2024-04-09 | 5.09 | 5.23 | ↑$0.14 (2.75%) | 5.02 | 5.29 | 22.17K |
| 2024-04-08 | 5.12 | 5.05 | ↓$0.07 (-1.37%) | 5.00 | 5.34 | 53.14K |
| 2024-04-05 | 4.96 | 5.20 | ↑$0.24 (4.84%) | 4.96 | 5.50 | 39.77K |
| 2024-04-04 | 5.29 | 5.30 | ↑$0.01 (0.19%) | 5.05 | 5.31 | 15.44K |
| 2024-04-03 | 5.33 | 5.25 | ↓$0.08 (-1.50%) | 5.09 | 5.63 | 46.58K |
| 2024-04-02 | 5.70 | 5.45 | ↓$0.25 (-4.39%) | 5.18 | 5.70 | 28.68K |
| 2024-04-01 | 5.79 | 5.67 | ↓$0.12 (-2.07%) | 5.67 | 6.09 | 27.05K |
| 2024-03-28 | 5.58 | 5.91 | ↑$0.33 (5.91%) | 5.18 | 6.23 | 78K |
| 2024-03-27 | 4.80 | 5.54 | ↑$0.74 (15.42%) | 4.75 | 5.69 | 89.25K |
| 2024-03-26 | 4.95 | 4.68 | ↓$0.27 (-5.45%) | 4.34 | 4.99 | 91.64K |
| 2024-03-25 | 6.00 | 5.25 | ↓$0.75 (-12.50%) | 4.65 | 6.00 | 0.92M |
| 2024-03-22 | 5.56 | 5.70 | ↑$0.14 (2.60%) | 5.30 | 6.24 | 98.64K |
Create an account or log in to view more rows.
$MBRX soon
$MBRX has just been halted from trading due to volatility.
$MBRX has just been halted from trading.
$MBRX here to raid
$MBRX added more calls on that drop
$MBRX -
Buy
buy
buy!
$MBRX wtf?
$MBRX HODL
$MBRX green is good
$MBRX Green by EOD guarentee