Moleculin Biotech, Inc. MBRX
NASDAQ · United States · Health Technology
$0.5002-0.00 (-0.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.50 | +0.18% | $0.51 | $0.51 | $0.50 | 29.68K |
| 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 |