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 )

5.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 30, 2021 3.170 3.240 3.110 3.120 115,777 -0.09(-2.80%)
Jul 29, 2021 3.180 3.240 3.170 3.210 104,199 +0.02(+0.63%)
Jul 28, 2021 3.160 3.240 3.120 3.190 293,137 +0.02(+0.63%)
Jul 27, 2021 3.190 3.195 3.100 3.170 192,303 -0.01(-0.31%)
Jul 26, 2021 3.260 3.300 3.180 3.180 234,189 -0.12(-3.64%)
Jul 23, 2021 3.350 3.350 3.250 3.300 157,791 -0.02(-0.60%)
Jul 22, 2021 3.340 3.370 3.280 3.320 89,043 -0.02(-0.60%)
Jul 21, 2021 3.340 3.390 3.300 3.340 118,494 +0.05(+1.52%)
Jul 20, 2021 3.250 3.390 3.230 3.290 297,989 +0.07(+2.17%)
Jul 19, 2021 3.250 3.271 3.130 3.220 315,572 -0.07(-2.13%)
Jul 16, 2021 3.400 3.403 3.290 3.290 267,784 -0.13(-3.80%)
Jul 15, 2021 3.420 3.450 3.360 3.420 255,612 -0.02(-0.58%)
Jul 14, 2021 3.540 3.560 3.430 3.440 274,898 -0.12(-3.37%)
Jul 13, 2021 3.610 3.740 3.515 3.560 397,012 -0.01(-0.28%)
Jul 12, 2021 3.590 3.590 3.520 3.570 128,213 +0.01(+0.28%)
Jul 09, 2021 3.430 3.570 3.390 3.560 407,047 +0.12(+3.49%)
Jul 08, 2021 3.350 3.500 3.320 3.440 176,171 +0.03(+0.88%)
Jul 07, 2021 3.560 3.560 3.370 3.410 440,920 -0.11(-3.12%)
Jul 06, 2021 3.570 3.600 3.440 3.520 385,605 -0.04(-1.12%)
Jul 02, 2021 3.570 3.700 3.470 3.560 604,264 -0.03(-0.84%)
Jul 01, 2021 3.670 3.740 3.590 3.590 387,582 -0.08(-2.18%)
Jun 30, 2021 3.690 3.780 3.650 3.670 236,907 -0.04(-1.08%)
Jun 29, 2021 3.760 3.800 3.690 3.710 158,179 -0.04(-1.07%)
Jun 28, 2021 3.910 3.910 3.720 3.750 370,772 -0.17(-4.34%)
Jun 25, 2021 3.770 3.920 3.770 3.920 285,053 +0.07(+1.82%)
Jun 24, 2021 3.760 3.880 3.740 3.850 238,776 +0.14(+3.77%)
Jun 23, 2021 3.560 3.740 3.560 3.710 221,071 +0.13(+3.63%)
Jun 22, 2021 3.580 3.600 3.500 3.580 326,499 -0.02(-0.56%)
Jun 21, 2021 3.650 3.687 3.550 3.600 299,841 -0.08(-2.17%)
Jun 18, 2021 3.670 3.710 3.650 3.680 315,550 -0.03(-0.81%)
Jun 17, 2021 3.690 3.800 3.680 3.710 209,211 -0.02(-0.54%)
Jun 16, 2021 3.800 3.820 3.680 3.730 302,632 -0.05(-1.32%)
Jun 15, 2021 3.890 3.900 3.740 3.780 243,347 -0.14(-3.57%)
Jun 14, 2021 3.860 3.930 3.840 3.920 273,785 +0.06(+1.55%)
Jun 11, 2021 3.890 3.890 3.810 3.860 145,991 -0.01(-0.26%)
Jun 10, 2021 3.840 3.900 3.740 3.870 252,888 +0.04(+1.04%)
Jun 09, 2021 3.880 3.990 3.810 3.830 308,877 -0.05(-1.29%)
Jun 08, 2021 3.960 3.990 3.812 3.880 261,392 -0.07(-1.77%)
Jun 07, 2021 3.770 3.970 3.720 3.950 655,640 +0.22(+5.90%)
Jun 04, 2021 3.730 3.760 3.701 3.730 300,427 -0.02(-0.53%)
Jun 03, 2021 3.630 3.750 3.584 3.750 437,786 +0.13(+3.59%)
Jun 02, 2021 3.610 3.730 3.580 3.620 326,322 -0.01(-0.28%)
Jun 01, 2021 3.600 3.681 3.550 3.630 319,874 -0.07(-1.89%)
May 28, 2021 3.620 3.730 3.610 3.700 185,242 +0.05(+1.37%)
May 27, 2021 3.630 3.700 3.620 3.650 270,771 +0.01(+0.27%)
May 26, 2021 3.540 3.650 3.530 3.640 219,564 +0.08(+2.25%)
May 25, 2021 3.680 3.690 3.540 3.560 278,087 -0.05(-1.39%)
May 24, 2021 3.640 3.690 3.570 3.610 165,440 -0.03(-0.82%)
May 21, 2021 3.620 3.680 3.550 3.640 223,224 +0.08(+2.25%)
May 20, 2021 3.530 3.600 3.500 3.560 163,523 +0.02(+0.56%)
May 19, 2021 3.430 3.560 3.400 3.540 157,421 +0.00(+0.00%)
May 18, 2021 3.350 3.570 3.340 3.540 393,140 +0.21(+6.31%)
May 17, 2021 3.320 3.400 3.290 3.330 207,044 +0.03(+0.91%)
May 14, 2021 3.250 3.370 3.200 3.300 398,699 +0.03(+0.92%)
May 13, 2021 3.480 3.490 3.220 3.270 412,055 -0.18(-5.22%)
May 12, 2021 3.360 3.490 3.358 3.450 469,755 +0.05(+1.47%)
May 11, 2021 3.350 3.475 3.330 3.400 314,356 -0.03(-0.87%)
May 10, 2021 3.350 3.540 3.320 3.430 327,564 +0.08(+2.39%)
May 07, 2021 3.340 3.480 3.338 3.350 224,245 -0.05(-1.47%)
May 06, 2021 3.440 3.464 3.317 3.400 268,744 -0.11(-3.13%)
May 05, 2021 3.540 3.540 3.445 3.510 212,936 -0.01(-0.28%)
May 04, 2021 3.550 3.580 3.430 3.520 297,083 -0.10(-2.76%)
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.