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 (%)
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%)
Mar 01, 2024 0.6300 0.6500 0.5900 0.6110 126,754 -0.02(-2.86%)
Feb 29, 2024 0.6077 0.6340 0.5953 0.6290 57,889 +0.02(+3.13%)
Feb 28, 2024 0.6175 0.6175 0.5800 0.6099 95,585 -0.01(-0.99%)
Feb 27, 2024 0.6000 0.6424 0.5700 0.6160 187,830 +0.03(+4.58%)
Feb 26, 2024 0.5400 0.5890 0.5301 0.5890 114,204 +0.05(+9.11%)
Feb 23, 2024 0.5120 0.5400 0.4910 0.5398 143,189 +0.02(+4.82%)
Feb 22, 2024 0.4910 0.5150 0.4900 0.5150 53,637 +0.01(+2.75%)
Feb 21, 2024 0.4998 0.5095 0.4777 0.5012 72,613 +0.00(+0.28%)
Feb 20, 2024 0.4900 0.5166 0.4800 0.4998 40,615 +0.00(+0.46%)
Feb 16, 2024 0.5053 0.5200 0.4800 0.4975 107,546 -0.00(-0.50%)
Feb 15, 2024 0.4900 0.5400 0.4902 0.5000 35,732 -0.01(-1.92%)
Feb 14, 2024 0.5200 0.5200 0.4800 0.5098 63,245 -0.00(-0.04%)
Feb 13, 2024 0.5348 0.5348 0.4849 0.5100 61,026 -0.01(-1.35%)
Feb 12, 2024 0.5166 0.5612 0.5166 0.5170 76,794 +0.00(+0.08%)
Feb 09, 2024 0.4860 0.5171 0.4810 0.5166 42,428 +0.02(+4.79%)
Feb 08, 2024 0.5044 0.5192 0.4801 0.4930 134,976 -0.03(-5.19%)
Feb 07, 2024 0.5100 0.5200 0.4746 0.5200 117,190 +0.01(+1.50%)
Feb 06, 2024 0.5540 0.5600 0.4828 0.5123 138,096 -0.01(-1.29%)
Feb 05, 2024 0.5100 0.5200 0.4905 0.5190 58,025 +0.01(+2.43%)
Feb 02, 2024 0.5041 0.5139 0.5004 0.5067 74,285 -0.01(-1.99%)
Feb 01, 2024 0.5050 0.5198 0.4890 0.5170 113,024 +0.01(+2.58%)
Jan 31, 2024 0.4980 0.5050 0.4800 0.5040 81,816 +0.00(+0.00%)
Jan 30, 2024 0.5087 0.5199 0.4600 0.5040 72,817 +0.01(+2.86%)
Jan 29, 2024 0.5300 0.5300 0.4800 0.4900 94,333 +0.00(+0.82%)
Jan 26, 2024 0.4900 0.5159 0.4800 0.4860 39,264 -0.00(-0.31%)
Jan 25, 2024 0.5100 0.5141 0.4650 0.4875 181,838 -0.02(-3.88%)
Jan 24, 2024 0.4900 0.5380 0.4900 0.5072 523,612 +0.05(+11.08%)
Jan 23, 2024 0.5002 0.5344 0.4470 0.4566 334,995 -0.05(-9.10%)
Jan 22, 2024 0.5500 0.5799 0.4952 0.5023 380,772 -0.04(-8.16%)
Jan 19, 2024 0.5516 0.5799 0.5112 0.5469 181,039 -0.00(-0.89%)
Jan 18, 2024 0.6204 0.6600 0.5110 0.5518 416,330 -0.07(-11.03%)
Jan 17, 2024 0.6600 0.6870 0.6185 0.6202 239,733 -0.04(-5.96%)
Jan 16, 2024 0.7200 0.7400 0.6400 0.6595 260,456 -0.05(-7.11%)
Jan 12, 2024 0.7100 0.7200 0.7010 0.7100 19,112 -0.00(-0.06%)
Jan 11, 2024 0.7300 0.7447 0.7000 0.7104 75,942 -0.04(-5.03%)
Jan 10, 2024 0.7530 0.7699 0.7160 0.7480 55,183 +0.03(+3.89%)
Jan 09, 2024 0.6974 0.7790 0.6974 0.7200 115,245 +0.00(+0.14%)
Jan 08, 2024 0.8600 0.8600 0.6822 0.7190 273,639 -0.12(-14.44%)
Jan 05, 2024 0.8908 0.9000 0.8137 0.8403 120,744 -0.07(-7.66%)
Jan 04, 2024 0.9500 0.9800 0.7245 0.9100 343,336 -0.04(-4.20%)
Jan 03, 2024 0.9400 1.050 0.8951 0.9499 385,662 +0.03(+2.79%)
Jan 02, 2024 0.8584 0.9391 0.8477 0.9241 299,452 +0.07(+7.65%)
Dec 29, 2023 0.7700 0.8660 0.7700 0.8584 487,647 +0.11(+14.45%)
Dec 28, 2023 0.7500 0.7800 0.7200 0.7500 399,783 +0.04(+5.63%)
Dec 27, 2023 0.6800 0.7500 0.6669 0.7100 743,904 +0.06(+9.58%)
Dec 26, 2023 0.6500 0.6775 0.6200 0.6479 128,253 -0.03(-4.72%)
Dec 22, 2023 0.6600 0.6900 0.6600 0.6800 67,262 +0.01(+1.52%)
Dec 21, 2023 0.6795 0.6900 0.6400 0.6698 153,901 -0.02(-2.36%)
Dec 20, 2023 0.6900 0.6970 0.6500 0.6860 62,460 -0.01(-2.00%)
Dec 19, 2023 0.6260 0.7000 0.6260 0.7000 171,112 +0.07(+12.00%)
Dec 18, 2023 0.5800 0.6300 0.5700 0.6250 226,938 +0.05(+7.76%)
Dec 15, 2023 0.6200 0.6290 0.5800 0.5800 81,006 -0.02(-3.49%)
Dec 14, 2023 0.5435 0.6100 0.5435 0.6010 297,428 +0.07(+14.04%)
Dec 13, 2023 0.5120 0.5400 0.5010 0.5270 112,778 +0.02(+3.33%)
Dec 12, 2023 0.5125 0.5350 0.5000 0.5100 46,177 +0.00(+0.87%)
Dec 11, 2023 0.5376 0.5590 0.5055 0.5056 235,629 -0.04(-8.07%)
Dec 08, 2023 0.5000 0.5500 0.4900 0.5500 263,012 +0.03(+5.34%)
Dec 07, 2023 0.5566 0.5899 0.5010 0.5221 112,841 -0.05(-8.50%)
Dec 06, 2023 0.5980 0.5980 0.5604 0.5706 53,162 -0.02(-3.29%)
Dec 05, 2023 0.5900 0.6100 0.5855 0.5900 50,996 -0.00(-0.44%)
Dec 04, 2023 0.6100 0.6100 0.5802 0.5926 58,499 -0.02(-2.85%)
Dec 01, 2023 0.6000 0.6100 0.5800 0.6100 54,763 +0.01(+1.89%)
Nov 30, 2023 0.5650 0.6140 0.5650 0.5987 76,412 +0.02(+4.12%)
Nov 29, 2023 0.5980 0.5980 0.5503 0.5750 62,456 -0.00(-0.84%)
Nov 28, 2023 0.5700 0.6000 0.5611 0.5799 75,356 +0.03(+5.25%)
Nov 27, 2023 0.5700 0.5950 0.5350 0.5510 129,513 -0.01(-1.78%)
Nov 24, 2023 0.5361 0.5900 0.5350 0.5610 28,731 +0.01(+1.83%)
Nov 22, 2023 0.5206 0.5698 0.5206 0.5509 85,193 +0.03(+5.50%)
Nov 21, 2023 0.5400 0.5699 0.5222 0.5222 43,993 -0.02(-3.46%)
Nov 20, 2023 0.5718 0.6103 0.5371 0.5409 139,559 -0.05(-8.32%)
Nov 17, 2023 0.6000 0.6320 0.5400 0.5900 187,370 -0.02(-3.44%)
Nov 16, 2023 0.5700 0.6200 0.5601 0.6110 109,674 +0.04(+7.19%)
Nov 15, 2023 0.5400 0.5930 0.5300 0.5700 123,251 +0.02(+3.64%)
Nov 14, 2023 0.5470 0.5930 0.5312 0.5500 135,991 -0.03(-4.55%)
Nov 13, 2023 0.5975 0.6454 0.5500 0.5762 1,531,438 +0.04(+6.70%)
Nov 10, 2023 0.5077 0.5469 0.5039 0.5400 69,215 +0.00(+0.37%)
Nov 09, 2023 0.5435 0.5499 0.4925 0.5380 63,197 -0.02(-3.06%)
Nov 08, 2023 0.5827 0.5905 0.5274 0.5550 20,506 +0.00(+0.00%)
Nov 07, 2023 0.5699 0.5990 0.5550 0.5550 69,229 -0.03(-5.53%)
Nov 06, 2023 0.5144 0.5990 0.5144 0.5875 142,850 +0.08(+14.97%)
Nov 03, 2023 0.5210 0.5400 0.4800 0.5110 51,332 +0.00(+0.16%)
Nov 02, 2023 0.5100 0.5270 0.4710 0.5102 24,871 +0.03(+5.85%)
Nov 01, 2023 0.4608 0.4999 0.4608 0.4820 40,137 +0.01(+1.45%)
Oct 31, 2023 0.4700 0.5099 0.4500 0.4751 125,437 +0.02(+4.65%)
Oct 30, 2023 0.4661 0.5075 0.4500 0.4540 153,162 -0.03(-5.42%)
Oct 27, 2023 0.4710 0.5150 0.4710 0.4800 113,284 -0.01(-1.64%)
Oct 26, 2023 0.4890 0.5100 0.4626 0.4880 70,551 +0.02(+4.34%)
Oct 25, 2023 0.5120 0.5500 0.4555 0.4677 93,456 -0.02(-4.59%)
Oct 24, 2023 0.4764 0.5200 0.4764 0.4902 127,096 -0.03(-5.91%)
Oct 23, 2023 0.5778 0.6050 0.5086 0.5210 121,194 -0.07(-11.69%)
Oct 20, 2023 0.6299 0.6299 0.5597 0.5900 125,870 -0.03(-4.07%)
Oct 19, 2023 0.6000 0.6650 0.6000 0.6150 131,880 +0.03(+5.13%)
Oct 18, 2023 0.7041 0.7041 0.5500 0.5850 326,642 -0.02(-3.99%)
Oct 17, 2023 0.5200 0.7400 0.5200 0.6093 1,989,392 +0.12(+24.35%)
Oct 16, 2023 0.4580 0.5300 0.4550 0.4900 239,616 +0.04(+8.89%)
Oct 13, 2023 0.4000 0.4605 0.4000 0.4500 107,400 +0.04(+10.97%)
Oct 12, 2023 0.4540 0.4767 0.3980 0.4055 102,986 -0.05(-10.68%)
Oct 11, 2023 0.4224 0.4840 0.4200 0.4540 20,196 +0.02(+5.58%)
Oct 10, 2023 0.4300 0.4970 0.4300 0.4300 69,413 -0.03(-6.26%)
Oct 09, 2023 0.5360 0.5360 0.4540 0.4587 71,819 -0.04(-8.28%)
Oct 06, 2023 0.5300 0.5340 0.4851 0.5001 80,859 +0.01(+2.06%)
Oct 05, 2023 0.4500 0.5200 0.4402 0.4900 183,672 +0.06(+13.95%)
Oct 04, 2023 0.4100 0.4540 0.4060 0.4300 68,352 +0.02(+4.37%)
Oct 03, 2023 0.4200 0.4350 0.4110 0.4120 19,341 -0.03(-5.72%)
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.