Moleculin Biotech Inc (MBRX) Historical Stock Data
1.23 ↓0.01 (-0.81%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, MBRX is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2023-02-02 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.19 | 1.25 | 63.26K |
| 2023-02-01 | 1.29 | 1.24 | ↓$0.05 (-3.88%) | 1.22 | 1.29 | 33.80K |
| 2023-01-31 | 1.24 | 1.26 | ↑$0.02 (1.60%) | 1.19 | 1.28 | 99.94K |
| 2023-01-30 | 1.27 | 1.26 | ↓$0.01 (-0.65%) | 1.25 | 1.30 | 33.66K |
| 2023-01-27 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.24 | 1.32 | 21.38K |
| 2023-01-26 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.25 | 1.29 | 63.77K |
| 2023-01-25 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.26 | 1.32 | 50.63K |
| 2023-01-24 | 1.25 | 1.29 | ↑$0.04 (3.20%) | 1.24 | 1.30 | 32.93K |
| 2023-01-23 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.22 | 1.29 | 37.96K |
| 2023-01-20 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.22 | 1.31 | 62.30K |
| 2023-01-19 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.26 | 1.29 | 22.47K |
| 2023-01-18 | 1.35 | 1.29 | ↓$0.06 (-4.44%) | 1.28 | 1.35 | 35.54K |
| 2023-01-17 | 1.28 | 1.34 | ↑$0.05 (4.30%) | 1.27 | 1.35 | 69.45K |
| 2023-01-13 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.24 | 1.30 | 42.20K |
| 2023-01-12 | 1.25 | 1.27 | ↑$0.02 (1.62%) | 1.22 | 1.27 | 54.23K |
| 2023-01-11 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.17 | 1.22 | 77.70K |
| 2023-01-10 | 1.22 | 1.17 | ↓$0.05 (-4.10%) | 1.16 | 1.22 | 63.21K |
| 2023-01-09 | 1.24 | 1.20 | ↓$0.04 (-2.94%) | 1.18 | 1.24 | 35.77K |
| 2023-01-06 | 1.18 | 1.21 | ↑$0.03 (2.54%) | 1.18 | 1.22 | 19.91K |
| 2023-01-05 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.13 | 1.25 | 83.40K |
| 2023-01-04 | 1.08 | 1.16 | ↑$0.08 (7.41%) | 1.08 | 1.16 | 37.67K |
| 2023-01-03 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.07 | 1.13 | 110.26K |
| 2022-12-30 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.02 | 1.12 | 239.56K |
| 2022-12-29 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.09 | 1.15 | 136.41K |
| 2022-12-28 | 1.08 | 1.14 | ↑$0.06 (5.56%) | 1.05 | 1.15 | 55.63K |
| 2022-12-27 | 1.20 | 1.11 | ↓$0.09 (-7.50%) | 1.09 | 1.23 | 88.86K |
| 2022-12-23 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.19 | 1.27 | 33.12K |
| 2022-12-22 | 1.30 | 1.24 | ↓$0.06 (-4.62%) | 1.20 | 1.30 | 47.84K |
| 2022-12-21 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.25 | 1.30 | 50.89K |
| 2022-12-20 | 1.24 | 1.32 | ↑$0.08 (6.45%) | 1.21 | 1.33 | 175.97K |
Create an account or log in to view more rows.
$MBRX we need to get moving
$MBRX I need a smoke after this trade
$MBRX we always finish green after a red week. Less go!
$MBRX just hold no panic
$MBRX id rather have a dip then rip than a gap and crap
$MBRX Buy it up so it crashes harder in the next two trading days
$MBRX buying a share monday LFG
$MBRX holding unfortunately lol
$MBRX If options never existed
what do you think this stock would be trading at?
$MBRX keep it going