Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moleculin Biotech CS (NQ: MBRX )

4.760 -0.020 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.090 1.118 1.020 1.060 239,655 -0.07(-6.19%)
Dec 29, 2022 1.120 1.150 1.090 1.130 136,209 -0.01(-0.88%)
Dec 28, 2022 1.080 1.145 1.046 1.140 55,632 +0.03(+2.70%)
Dec 27, 2022 1.200 1.230 1.090 1.110 82,245 -0.10(-8.26%)
Dec 23, 2022 1.210 1.270 1.190 1.210 33,124 -0.03(-2.42%)
Dec 22, 2022 1.300 1.300 1.200 1.240 47,835 -0.01(-0.80%)
Dec 21, 2022 1.300 1.302 1.250 1.250 50,585 -0.07(-5.30%)
Dec 20, 2022 1.240 1.330 1.205 1.320 175,968 +0.07(+5.60%)
Dec 19, 2022 1.280 1.330 1.210 1.250 67,476 -0.05(-3.85%)
Dec 16, 2022 1.360 1.365 1.200 1.300 257,339 -0.08(-5.80%)
Dec 15, 2022 1.440 1.500 1.270 1.380 1,293,275 +0.03(+2.22%)
Dec 14, 2022 1.390 1.390 1.330 1.350 46,987 +0.05(+3.85%)
Dec 13, 2022 1.420 1.450 1.300 1.300 40,355 -0.09(-6.47%)
Dec 12, 2022 1.370 1.400 1.330 1.390 44,703 +0.06(+4.51%)
Dec 09, 2022 1.390 1.420 1.305 1.330 71,494 -0.10(-6.99%)
Dec 08, 2022 1.470 1.480 1.380 1.430 59,763 -0.06(-4.03%)
Dec 07, 2022 1.340 1.510 1.310 1.490 319,292 +0.20(+15.50%)
Dec 06, 2022 1.430 1.430 1.260 1.290 86,183 -0.03(-2.27%)
Dec 05, 2022 1.330 1.400 1.310 1.320 59,494 -0.03(-2.12%)
Dec 02, 2022 1.420 1.430 1.310 1.349 54,206 -0.06(-4.35%)
Dec 01, 2022 1.420 1.450 1.370 1.410 58,769 -0.03(-2.08%)
Nov 30, 2022 1.430 1.447 1.400 1.440 38,758 +0.03(+2.13%)
Nov 29, 2022 1.340 1.410 1.280 1.410 50,254 +0.09(+6.82%)
Nov 28, 2022 1.290 1.320 1.232 1.320 32,130 +0.03(+2.33%)
Nov 25, 2022 1.270 1.300 1.230 1.290 82,754 +0.02(+1.57%)
Nov 23, 2022 1.360 1.410 1.230 1.270 216,833 -0.09(-6.62%)
Nov 22, 2022 1.310 1.481 1.250 1.360 349,996 +0.12(+9.68%)
Nov 21, 2022 1.110 1.250 1.110 1.240 192,516 +0.19(+18.10%)
Nov 18, 2022 1.020 1.120 1.005 1.050 60,739 +0.01(+0.96%)
Nov 17, 2022 1.020 1.050 0.9953 1.040 51,198 +0.02(+1.96%)
Nov 16, 2022 0.9500 1.030 0.9215 1.020 160,941 +0.07(+7.38%)
Nov 15, 2022 0.9500 0.9600 0.9200 0.9499 42,263 +0.01(+1.06%)
Nov 14, 2022 0.9500 0.9500 0.9002 0.9399 54,188 -0.00(-0.07%)
Nov 11, 2022 0.8800 0.9720 0.8800 0.9406 45,898 +0.04(+4.44%)
Nov 10, 2022 0.9200 0.9326 0.8852 0.9006 51,721 +0.01(+0.64%)
Nov 09, 2022 0.8900 0.9090 0.8601 0.8949 53,286 +0.02(+2.85%)
Nov 08, 2022 0.9300 0.9329 0.8170 0.8701 267,471 -0.04(-4.65%)
Nov 07, 2022 0.9100 0.9269 0.9001 0.9125 48,738 -0.01(-1.60%)
Nov 04, 2022 1.010 1.020 0.8900 0.9273 106,002 -0.07(-7.25%)
Nov 03, 2022 1.000 1.000 0.9800 0.9998 25,619 -0.01(-1.01%)
Nov 02, 2022 1.030 1.043 1.000 1.010 17,955 +0.01(+1.00%)
Nov 01, 2022 1.020 1.020 1.000 1.000 21,128 +0.00(+0.00%)
Oct 31, 2022 1.010 1.040 0.9700 1.000 35,326 +0.01(+1.04%)
Oct 28, 2022 0.9600 0.9898 0.9390 0.9897 36,771 +0.06(+6.16%)
Oct 27, 2022 0.9100 0.9600 0.9100 0.9323 21,225 +0.00(+0.18%)
Oct 26, 2022 0.9200 0.9500 0.9170 0.9306 39,089 +0.00(+0.51%)
Oct 25, 2022 0.9100 0.9499 0.8900 0.9259 30,615 +0.01(+1.64%)
Oct 24, 2022 0.9002 0.9400 0.8800 0.9110 100,740 -0.03(-2.83%)
Oct 21, 2022 0.9799 0.9799 0.9000 0.9375 220,282 -0.02(-2.35%)
Oct 20, 2022 0.9800 0.9959 0.9500 0.9601 26,539 +0.01(+0.96%)
Oct 19, 2022 0.9842 1.030 0.9510 0.9510 38,941 -0.06(-5.84%)
Oct 18, 2022 1.010 1.030 0.9650 1.010 34,266 +0.02(+2.14%)
Oct 17, 2022 1.040 1.040 0.9500 0.9888 108,102 -0.01(-1.12%)
Oct 14, 2022 0.9700 1.030 0.9700 1.000 72,470 +0.00(+0.00%)
Oct 13, 2022 0.9900 1.020 0.9900 1.000 27,911 -0.04(-3.73%)
Oct 12, 2022 1.020 1.090 1.020 1.039 34,274 +0.02(+1.83%)
Oct 11, 2022 1.020 1.050 1.010 1.020 36,920 -0.01(-1.45%)
Oct 10, 2022 1.080 1.110 1.000 1.035 62,636 -0.05(-4.17%)
Oct 07, 2022 1.070 1.120 1.070 1.080 30,919 -0.01(-0.92%)
Oct 06, 2022 1.050 1.160 1.050 1.090 33,072 +0.02(+1.87%)
Oct 05, 2022 1.120 1.130 1.070 1.070 79,169 -0.04(-3.60%)
Oct 04, 2022 1.100 1.140 1.090 1.110 59,499 +0.02(+1.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.