Free Trial

Moleculin Biotech (MBRX) Stock Chart & Stock Price History

Moleculin Biotech logo
$2.45
-0.15 (-5.77%)
(As of 11/1/2024 ET)

Moleculin Biotech Stock Price Performance

5 Day
Performance
-5.41%
1 Month
Performance
-2.78%
3 Month
Performance
-5.41%
6 Month
Performance
-52.24%
Year-To-Date
Performance
-80.97%
1 Year
Performance
-67.99%
Receive MBRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Moleculin Biotech and its competitors with MarketBeat's FREE daily newsletter

MBRX Stock Chart for Saturday, November, 2, 2024

Moleculin Biotech Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$2.60$2.45
-5.77%
$2.65$2.4023,453 shs$6.97 million
10/31/2024$2.52$2.60
+3.17%
$2.65$2.5416,804 shs$6.01 million
10/30/2024$2.62$2.52
-3.82%
$2.66$2.5215,751 shs$5.83 million
10/29/2024$2.59$2.62
+1.16%
$2.71$2.5024,622 shs$6.06 million
10/28/2024$2.58$2.59
+0.58%
$2.79$2.5710,622 shs$5.99 million
10/25/2024$2.54$2.58
+1.57%
$2.63$2.559,008 shs$7.33 million
10/24/2024$2.55$2.54
-0.39%
$2.64$2.4710,004 shs$5.87 million
10/23/2024$2.58$2.55
-1.16%
$2.61$2.4816,526 shs$5.90 million
10/22/2024$2.67$2.58
-3.37%
$2.76$2.5418,654 shs$5.97 million
10/21/2024$2.59$2.67
+3.29%
$2.85$2.5852,524 shs$6.17 million
10/18/2024$2.42$2.60
+7.44%
$2.65$2.3434,143 shs$6.01 million
10/17/2024$2.44$2.42
-0.82%
$2.53$2.3713,300 shs$5.60 million
10/16/2024$2.33$2.44
+4.72%
$2.51$2.3325,098 shs$5.64 million
10/15/2024$2.37$2.33
-1.69%
$2.47$2.3025,808 shs$5.39 million
10/14/2024$2.44$2.37
-2.87%
$2.51$2.3512,463 shs$5.48 million
10/11/2024$2.53$2.44
-3.56%
$2.54$2.3330,276 shs$6.93 million
10/10/2024$2.55$2.53
-0.78%
$2.62$2.4324,389 shs$5.85 million
10/09/2024$2.50$2.55
+2.00%
$2.63$2.498,352 shs$5.90 million
10/08/2024$2.51$2.50
-0.40%
$2.63$2.4925,057 shs$5.78 million
10/07/2024$2.36$2.51
+6.36%
$2.58$2.4027,553 shs$5.80 million
10/04/2024$2.46$2.36
-4.07%
$2.44$2.3320,087 shs$5.46 million
10/03/2024$2.52$2.46
-2.38%
$2.64$2.4515,441 shs$5.69 million
10/02/2024$2.79$2.52
-9.68%
$2.79$2.4537,196 shs$5.83 million
10/01/2024$2.84$2.79
-1.76%
$2.84$2.6919,259 shs$6.45 million
09/30/2024$2.75$2.84
+3.27%
$2.84$2.6725,887 shs$6.57 million
09/27/2024$2.44$2.75
+12.70%
$2.75$2.4830,415 shs$6.36 million
09/26/2024$2.41$2.44
+1.24%
$2.67$2.4026,486 shs$5.64 million
09/25/2024$2.69$2.41
-10.41%
$2.73$2.3631,316 shs$6.84 million
09/24/2024$2.71$2.69
-0.74%
$2.83$2.5254,876 shs$6.22 million
09/23/2024$2.37$2.71
+14.35%
$3.09$2.52473,242 shs$6.27 million
09/20/2024$2.46$2.37
-3.66%
$2.47$2.3016,607 shs$5.48 million
09/19/2024$2.47$2.46
-0.40%
$2.58$2.3318,567 shs$5.69 million
09/18/2024$2.34$2.47
+5.56%
$2.47$2.3015,401 shs$5.71 million
09/17/2024$2.41$2.34
-2.90%
$2.47$2.3018,089 shs$5.41 million
09/16/2024$2.43$2.41
-0.82%
$2.67$2.3520,919 shs$6.84 million
09/13/2024$2.43$2.47
+1.65%
$2.63$2.4315,437 shs$7.02 million
09/12/2024$2.40$2.43
+1.25%
$2.54$2.377,582 shs$5.62 million
09/11/2024$2.37$2.40
+1.27%
$2.51$2.378,671 shs$6.82 million
09/10/2024$2.36$2.37
+0.42%
$2.44$2.358,103 shs$6.73 million
09/09/2024$2.40$2.36
-1.67%
$2.41$2.3221,084 shs$6.70 million
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024$2.49$2.40
-3.61%
$2.51$2.3424,117 shs$5.55 million
09/05/2024$2.41$2.49
+3.32%
$2.50$2.417,027 shs$5.76 million
09/04/2024$2.47$2.41
-2.43%
$2.50$2.4113,010 shs$5.57 million
09/03/2024$2.55$2.47
-3.14%
$2.62$2.436,957 shs$5.71 million
09/02/2024$2.55$2.55$2.60$2.499,300 shs$6.53 million
08/30/2024$2.54$2.55
+0.39%
$2.60$2.499,312 shs$5.90 million
08/29/2024$2.51$2.54
+1.20%
$2.54$2.4421,721 shs$5.87 million
08/28/2024$2.47$2.51
+1.62%
$2.52$2.469,954 shs$5.80 million
08/27/2024$2.55$2.47
-3.14%
$2.52$2.448,611 shs$5.71 million
08/26/2024$2.39$2.55
+6.69%
$2.55$2.3555,213 shs$5.90 million
08/23/2024$2.42$2.39
-1.24%
$2.55$2.2030,024 shs$5.53 million
08/22/2024$2.55$2.42
-4.91%
$2.59$2.4123,583 shs$5.60 million
08/21/2024$2.57$2.55
-0.97%
$2.73$2.4274,016 shs$5.88 million
08/20/2024$2.40$2.57
+7.08%
$2.73$2.3877,200 shs$5.94 million
08/19/2024$2.44$2.40
-1.64%
$2.43$2.3028,276 shs$5.55 million
08/16/2024$2.23$2.44
+9.42%
$2.44$2.1777,274 shs$5.64 million
08/15/2024$2.50$2.23
-10.80%
$2.49$2.2264,146 shs$5.16 million
08/14/2024$2.35$2.50
+6.38%
$2.54$2.3636,513 shs$5.78 million
08/13/2024$2.27$2.35
+3.52%
$2.47$2.2624,680 shs$5.43 million
08/12/2024$2.26$2.27
+0.44%
$2.39$2.2111,408 shs$5.25 million
08/09/2024$2.21$2.30
+4.07%
$2.30$2.219,411 shs$5.32 million
08/08/2024$2.20$2.21
+0.45%
$2.25$2.167,671 shs$5.11 million
08/07/2024$2.20$2.20$2.34$2.1658,742 shs$5.09 million
08/06/2024$2.41$2.20
-8.71%
$2.67$2.1771,802 shs$5.63 million
08/05/2024$2.59$2.41
-6.95%
$2.61$2.2566,939 shs$6.17 million
08/02/2024$2.27$2.59
+14.10%
$3.06$2.35373,309 shs$5.99 million
08/01/2024$3.15$2.27
-27.94%
$3.14$2.12131,613 shs$5.24 million


This page (NASDAQ:MBRX) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners