Moleculin Biotech, Inc. MBRX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,5038+0,00 (+0,68 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,50 | +0,80 % | $0,50 | $0,52 | $0,50 | 335,10K |
| 2026-09-30 | $0,50 | -4,94 % | $0,54 | $0,55 | $0,49 | 718,70K |
| 2026-09-29 | $0,53 | -7,56 % | $0,57 | $0,58 | $0,52 | 1,66M |
| 2026-09-28 | $0,57 | -5,48 % | $0,60 | $0,60 | $0,54 | 620,50K |
| 2026-09-25 | $0,60 | +6,17 % | $0,55 | $0,67 | $0,53 | 2,61M |
| 2026-09-24 | $0,57 | +7,39 % | $0,52 | $0,57 | $0,51 | 530,40K |
| 2026-09-23 | $0,53 | -6,55 % | $0,58 | $0,63 | $0,50 | 1,82M |
| 2026-09-22 | $0,56 | +8,65 % | $0,54 | $0,68 | $0,50 | 5,87M |
| 2026-09-21 | $0,52 | -32,73 % | $0,72 | $0,73 | $0,50 | 4,12M |
| 2026-09-18 | $0,77 | -0,90 % | $0,78 | $0,80 | $0,75 | 466,30K |
| 2026-09-17 | $0,78 | +5,41 % | $0,76 | $0,80 | $0,74 | 304,70K |
| 2026-09-16 | $0,74 | -1,60 % | $0,76 | $0,78 | $0,73 | 265,10K |
| 2026-09-15 | $0,75 | -2,97 % | $0,81 | $0,82 | $0,75 | 473,90K |
| 2026-09-14 | $0,77 | +8,39 % | $0,75 | $0,82 | $0,75 | 717,50K |
| 2026-09-11 | $0,71 | -13,86 % | $0,85 | $0,90 | $0,71 | 1,93M |
| 2026-09-10 | $0,83 | +8,50 % | $0,79 | $0,83 | $0,77 | 532,40K |
| 2026-09-09 | $0,76 | +2,00 % | $0,77 | $0,80 | $0,75 | 380,40K |
| 2026-09-08 | $0,75 | +5,63 % | $0,74 | $0,80 | $0,72 | 734,70K |
| 2026-09-04 | $0,71 | +5,03 % | $0,69 | $0,74 | $0,68 | 768,40K |
| 2026-09-03 | $0,68 | -2,59 % | $0,70 | $0,73 | $0,65 | 432,70K |
| 2026-09-02 | $0,69 | +6,77 % | $0,65 | $0,70 | $0,64 | 348,40K |
| 2026-09-01 | $0,65 | +0,78 % | $0,64 | $0,65 | $0,62 | 262,40K |
| 2026-08-31 | $0,64 | -0,77 % | $0,64 | $0,67 | $0,62 | 291,00K |
| 2026-08-28 | $0,65 | -5,66 % | $0,69 | $0,71 | $0,64 | 614,30K |
| 2026-08-27 | $0,69 | +14,83 % | $0,62 | $0,71 | $0,61 | 1,48M |
| 2026-08-26 | $0,60 | -1,80 % | $0,63 | $0,65 | $0,59 | 461,90K |
| 2026-08-25 | $0,61 | +0,33 % | $0,60 | $0,67 | $0,60 | 899,60K |
| 2026-08-24 | $0,61 | +2,70 % | $0,61 | $0,62 | $0,56 | 415,90K |
| 2026-08-21 | $0,59 | +0,34 % | $0,59 | $0,63 | $0,56 | 292,10K |
| 2026-08-20 | $0,59 | +3,32 % | $0,58 | $0,64 | $0,55 | 1,07M |
| 2026-08-19 | $0,57 | -6,23 % | $0,61 | $0,61 | $0,57 | 663,10K |
| 2026-08-18 | $0,61 | +0,49 % | $0,60 | $0,66 | $0,59 | 658,00K |
| 2026-08-17 | $0,61 | -0,82 % | $0,64 | $0,67 | $0,56 | 874,20K |
| 2026-08-14 | $0,61 | +7,18 % | $0,60 | $0,64 | $0,58 | 1,54M |
| 2026-08-13 | $0,57 | +9,39 % | $0,54 | $0,58 | $0,52 | 1,33M |
| 2026-08-12 | $0,52 | +17,30 % | $0,45 | $0,53 | $0,43 | 1,27M |
| 2026-08-11 | $0,44 | +3,49 % | $0,43 | $0,46 | $0,41 | 994,70K |
| 2026-08-10 | $0,43 | +4,88 % | $0,42 | $0,46 | $0,40 | 1,56M |
| 2026-08-07 | $0,41 | +6,49 % | $0,39 | $0,41 | $0,38 | 1,00M |
| 2026-08-06 | $0,38 | -1,28 % | $0,40 | $0,42 | $0,34 | 2,16M |
| 2026-08-05 | $0,39 | -4,65 % | $0,41 | $0,44 | $0,38 | 1,58M |
| 2026-08-04 | $0,41 | -3,76 % | $0,44 | $0,44 | $0,38 | 2,28M |
| 2026-08-03 | $0,43 | +6,25 % | $0,37 | $0,45 | $0,16 | 8,76M |
| 2026-07-31 | $0,40 | -60,78 % | $0,88 | $1,07 | $0,31 | 19,31M |
| 2026-07-30 | $1,02 | -25,00 % | $1,34 | $1,34 | $1,01 | 1,59M |
| 2026-07-29 | $1,36 | -37,90 % | $2,13 | $2,16 | $1,33 | 1,71M |
| 2026-07-28 | $2,19 | 0,00 % | $2,15 | $2,21 | $2,14 | 105,60K |
| 2026-07-27 | $2,19 | +3,30 % | $2,14 | $2,26 | $2,09 | 110,30K |
| 2026-07-24 | $2,12 | +1,92 % | $2,12 | $2,13 | $2,07 | 44,40K |
| 2026-07-23 | $2,08 | -0,95 % | $2,08 | $2,12 | $2,04 | 36,10K |
| 2026-07-22 | $2,10 | -2,33 % | $2,19 | $2,21 | $2,05 | 75,10K |
| 2026-07-21 | $2,15 | +0,47 % | $2,18 | $2,21 | $2,10 | 28,40K |
| 2026-07-20 | $2,14 | +1,90 % | $2,10 | $2,16 | $2,06 | 73,70K |
| 2026-07-17 | $2,10 | -3,23 % | $2,15 | $2,18 | $2,05 | 152,80K |
| 2026-07-16 | $2,17 | -6,06 % | $2,29 | $2,32 | $2,16 | 102,40K |
| 2026-07-15 | $2,31 | +2,21 % | $2,22 | $2,34 | $2,22 | 115,60K |
| 2026-07-14 | $2,26 | +2,26 % | $2,23 | $2,31 | $2,22 | 125,90K |
| 2026-07-13 | $2,21 | -3,07 % | $2,25 | $2,29 | $2,18 | 117,50K |
| 2026-07-10 | $2,28 | -6,56 % | $2,43 | $2,43 | $2,25 | 139,20K |
| 2026-07-09 | $2,44 | +2,95 % | $2,33 | $2,48 | $2,33 | 120,00K |
| 2026-07-08 | $2,37 | +2,16 % | $2,26 | $2,37 | $2,19 | 216,00K |
| 2026-07-07 | $2,32 | -3,33 % | $2,37 | $2,40 | $2,26 | 242,50K |
| 2026-07-06 | $2,40 | -9,09 % | $2,59 | $2,65 | $2,38 | 406,50K |
| 2026-07-02 | $2,64 | -1,86 % | $2,57 | $2,78 | $2,56 | 360,10K |
| 2026-07-01 | $2,69 | -3,58 % | $2,59 | $2,75 | $2,53 | 680,50K |
| 2026-06-30 | $2,79 | -21,85 % | $2,99 | $3,05 | $2,35 | 2,74M |
| 2026-06-29 | $3,57 | +9,17 % | $3,40 | $3,69 | $3,20 | 2,02M |
| 2026-06-26 | $3,27 | +9,36 % | $2,98 | $3,55 | $2,97 | 1,30M |
| 2026-06-25 | $2,99 | +2,05 % | $2,86 | $3,09 | $2,86 | 600,70K |
| 2026-06-24 | $2,93 | +6,55 % | $2,61 | $2,94 | $2,61 | 917,60K |
| 2026-06-23 | $2,75 | -11,86 % | $2,66 | $2,85 | $2,53 | 11,24M |
| 2026-06-22 | $3,12 | +8,33 % | $3,01 | $3,16 | $2,94 | 437,40K |
| 2026-06-18 | $2,88 | +2,86 % | $2,90 | $2,96 | $2,81 | 379,20K |
| 2026-06-17 | $2,80 | +3,70 % | $2,69 | $2,90 | $2,67 | 337,10K |
| 2026-06-16 | $2,70 | -0,37 % | $2,78 | $2,78 | $2,66 | 138,00K |
| 2026-06-15 | $2,71 | +2,65 % | $2,70 | $2,78 | $2,65 | 119,20K |
| 2026-06-12 | $2,64 | -2,22 % | $2,69 | $2,79 | $2,60 | 199,50K |
| 2026-06-11 | $2,70 | +8,00 % | $2,55 | $2,77 | $2,51 | 196,30K |
| 2026-06-10 | $2,50 | +3,73 % | $2,36 | $2,54 | $2,36 | 100,70K |
| 2026-06-09 | $2,41 | -2,43 % | $2,44 | $2,48 | $2,35 | 183,90K |
| 2026-06-08 | $2,47 | +2,92 % | $2,43 | $2,52 | $2,34 | 181,70K |
| 2026-06-05 | $2,40 | -4,38 % | $2,57 | $2,60 | $2,37 | 225,90K |
| 2026-06-04 | $2,51 | +2,03 % | $2,46 | $2,64 | $2,40 | 270,40K |
| 2026-06-03 | $2,46 | 0,00 % | $2,43 | $2,50 | $2,36 | 141,60K |
| 2026-06-02 | $2,46 | -6,82 % | $2,65 | $2,69 | $2,40 | 396,60K |
| 2026-06-01 | $2,64 | -5,38 % | $2,81 | $2,95 | $2,61 | 502,40K |
| 2026-05-29 | $2,79 | +1,82 % | $2,73 | $2,90 | $2,67 | 360,70K |
| 2026-05-28 | $2,74 | +0,37 % | $2,67 | $2,79 | $2,62 | 217,10K |
| 2026-05-27 | $2,73 | +11,43 % | $2,48 | $2,79 | $2,41 | 488,80K |
| 2026-05-26 | $2,45 | +2,51 % | $2,42 | $2,49 | $2,35 | 299,60K |