Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Moleculin Biotech CS (NQ: MBRX )

5.080 +0.050 (+0.99%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 5.140 5.140 5.020 5.080 8,388 +0.05(+0.99%)
May 16, 2024 4.930 5.180 4.930 5.030 11,729 +0.11(+2.24%)
May 15, 2024 5.120 5.150 4.900 4.920 12,352 +0.07(+1.44%)
May 14, 2024 4.630 4.880 4.520 4.850 33,922 +0.18(+3.85%)
May 13, 2024 4.900 4.900 4.620 4.670 13,090 -0.09(-1.89%)
May 10, 2024 5.150 5.290 4.610 4.760 41,273 -0.02(-0.42%)
May 09, 2024 4.610 5.050 4.610 4.780 20,495 +0.08(+1.70%)
May 08, 2024 5.180 5.317 4.700 4.700 57,704 -0.39(-7.66%)
May 07, 2024 5.000 5.440 4.850 5.090 101,187 +0.05(+0.99%)
May 06, 2024 5.400 5.400 5.040 5.040 30,338 +0.02(+0.40%)
May 03, 2024 5.410 5.410 5.000 5.020 16,521 -0.13(-2.52%)
May 02, 2024 5.110 5.360 5.110 5.150 5,679 +0.09(+1.78%)
May 01, 2024 5.000 5.470 4.990 5.060 29,417 +0.04(+0.80%)
Apr 30, 2024 5.250 5.247 4.790 5.020 18,260 +0.01(+0.20%)
Apr 29, 2024 4.800 5.250 4.800 5.010 46,180 +0.38(+8.21%)
Apr 26, 2024 4.500 4.897 4.405 4.630 24,042 +0.32(+7.47%)
Apr 25, 2024 4.300 4.500 4.280 4.308 22,596 -0.04(-0.96%)
Apr 24, 2024 4.460 4.622 4.350 4.350 7,365 -0.25(-5.43%)
Apr 23, 2024 4.290 4.600 4.290 4.600 7,430 +0.30(+6.98%)
Apr 22, 2024 4.780 4.780 4.300 4.300 16,771 -0.35(-7.53%)
Apr 19, 2024 4.590 4.660 4.400 4.650 10,562 +0.13(+2.80%)
Apr 18, 2024 4.490 5.000 4.410 4.524 49,640 +0.24(+5.69%)
Apr 17, 2024 4.320 4.420 4.280 4.280 10,408 +0.00(+0.00%)
Apr 16, 2024 4.550 4.740 4.280 4.280 15,937 -0.18(-4.04%)
Apr 15, 2024 4.600 4.660 4.320 4.460 20,008 -0.17(-3.61%)
Apr 12, 2024 4.820 4.970 4.540 4.627 18,602 -0.14(-3.00%)
Apr 11, 2024 5.060 5.130 4.650 4.770 27,784 -0.43(-8.27%)
Apr 10, 2024 5.690 5.910 4.810 5.200 31,145 -0.03(-0.57%)
Apr 09, 2024 5.090 5.290 5.020 5.230 22,165 +0.18(+3.56%)
Apr 08, 2024 5.120 5.340 5.000 5.050 53,140 -0.15(-2.88%)
Apr 05, 2024 4.960 5.500 4.960 5.200 39,769 -0.10(-1.89%)
Apr 04, 2024 5.290 5.310 5.050 5.300 15,405 +0.05(+0.95%)
Apr 03, 2024 5.330 5.630 5.090 5.250 46,581 -0.20(-3.67%)
Apr 02, 2024 5.700 5.700 5.180 5.450 28,684 -0.22(-3.88%)
Apr 01, 2024 5.790 6.090 5.670 5.670 27,053 -0.24(-4.06%)
Mar 28, 2024 5.580 6.235 5.179 5.910 78,010 +0.37(+6.68%)
Mar 27, 2024 4.800 5.688 4.750 5.540 89,246 +0.86(+18.38%)
Mar 26, 2024 4.950 4.990 4.340 4.680 91,623 -0.57(-10.86%)
Mar 25, 2024 6.000 6.000 4.650 5.250 915,044 -0.45(-7.97%)
Mar 22, 2024 5.560 6.240 5.300 5.705 98,642 +5.26(+1190.66%)
Mar 21, 2024 0.4100 0.4899 0.4070 0.4420 666,352 +0.02(+5.09%)
Mar 20, 2024 0.5200 0.5200 0.4000 0.4206 975,431 -0.10(-19.70%)
Mar 19, 2024 0.5400 0.5900 0.5238 0.5238 90,010 -0.03(-4.76%)
Mar 18, 2024 0.5500 0.5705 0.5500 0.5500 106,272 +0.06(+11.22%)
Mar 15, 2024 0.5500 0.5700 0.4801 0.4945 124,605 -0.04(-7.67%)
Mar 14, 2024 0.5800 0.5800 0.4901 0.5356 193,986 -0.02(-4.43%)
Mar 13, 2024 0.5604 0.5800 0.5600 0.5604 42,493 -0.00(-0.12%)
Mar 12, 2024 0.6314 0.6314 0.5600 0.5611 195,824 -0.07(-11.22%)
Mar 11, 2024 0.6890 0.6900 0.6200 0.6320 41,812 -0.04(-6.25%)
Mar 08, 2024 0.6876 0.6899 0.6600 0.6741 74,192 +0.00(+0.61%)
Mar 07, 2024 0.6700 0.6774 0.6340 0.6700 83,362 +0.00(+0.00%)
Mar 06, 2024 0.6800 0.6800 0.6600 0.6700 77,947 -0.00(-0.59%)
Mar 05, 2024 0.6600 0.6880 0.6600 0.6740 117,638 -0.01(-2.03%)
Mar 04, 2024 0.6300 0.6900 0.6012 0.6880 270,542 +0.08(+12.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.