MBX Biosciences

MBX
🏛️ usa →
17.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 18.00 18.72 17.55 18.43 0.2M
2024-12-30 20.01 20.65 17.41 17.91 0.2M
2024-12-27 21.57 21.66 19.43 20.07 0.1M
2024-12-26 21.46 22.62 20.55 21.89 0.1M
2024-12-24 20.62 21.64 20.25 21.56 0.0M
2024-12-23 20.44 20.71 19.14 20.57 0.1M
2024-12-20 19.55 21.64 19.21 20.36 2.8M
2024-12-19 19.58 20.95 18.92 20.27 0.4M
2024-12-18 20.20 20.65 18.85 19.49 0.3M
2024-12-17 18.95 20.74 18.74 19.90 0.4M
2024-12-16 19.45 20.72 17.93 19.14 0.3M
2024-12-13 20.30 20.86 18.64 18.94 0.2M
2024-12-12 22.55 22.85 20.38 20.50 0.2M
2024-12-11 21.66 23.25 20.78 22.74 0.2M
2024-12-10 22.80 23.82 20.85 21.65 0.4M
2024-12-09 22.69 24.19 20.49 22.83 0.3M
2024-12-06 18.82 22.21 18.82 22.18 0.2M
2024-12-05 19.02 20.41 18.71 19.29 0.1M
2024-12-04 19.47 21.99 19.06 19.24 0.1M
2024-12-03 18.87 20.49 18.55 19.77 0.1M
2024-12-02 20.42 21.29 18.21 19.00 0.1M
2024-11-29 21.29 22.33 19.93 20.34 0.1M
2024-11-27 20.13 22.60 20.00 20.97 0.1M
2024-11-26 19.67 20.78 19.67 19.83 0.1M
2024-11-25 19.00 20.26 18.86 19.39 0.2M
2024-11-22 16.75 19.00 16.75 18.50 0.1M
2024-11-21 16.22 16.61 15.65 16.51 0.1M
2024-11-20 16.34 16.75 15.31 16.24 0.2M
2024-11-19 15.72 17.78 15.57 15.94 0.1M
2024-11-18 18.33 19.16 15.63 16.42 0.1M
2024-11-15 19.30 20.45 17.00 17.61 0.2M
2024-11-14 21.02 21.16 19.37 19.49 0.1M
2024-11-13 22.77 23.89 20.40 20.85 0.1M
2024-11-12 23.33 23.88 22.22 22.72 0.0M
2024-11-11 21.02 24.00 21.02 23.50 0.1M
2024-11-08 23.32 24.30 21.77 22.91 0.1M
2024-11-07 22.53 23.87 21.44 23.22 0.1M
2024-11-06 23.12 27.50 22.20 22.75 0.1M
2024-11-05 22.00 23.88 20.99 23.06 0.1M
2024-11-04 21.87 22.60 21.15 21.86 0.1M
2024-11-01 23.01 23.71 22.39 22.46 0.0M
2024-10-31 21.93 23.25 21.59 22.90 0.0M
2024-10-30 21.86 23.23 21.44 22.26 0.1M
2024-10-29 19.83 22.46 19.50 21.86 0.1M
2024-10-28 21.24 22.88 19.33 19.86 0.2M
2024-10-25 23.19 23.29 20.65 21.24 0.2M
2024-10-24 23.06 24.10 22.85 23.14 0.1M
2024-10-23 23.89 24.12 22.92 23.13 0.0M
2024-10-22 24.02 24.20 23.31 23.97 0.0M
2024-10-21 24.19 24.88 23.10 23.89 0.1M
2024-10-18 23.15 24.20 22.95 24.07 0.1M
2024-10-17 24.56 24.89 22.80 23.16 0.1M
2024-10-16 23.76 24.19 23.51 24.19 0.0M
2024-10-15 23.82 24.41 23.06 24.09 0.1M
2024-10-14 23.78 24.31 22.57 23.55 0.1M
2024-10-11 23.70 24.65 23.53 23.94 0.2M
2024-10-10 23.02 24.53 22.67 23.56 0.2M
2024-10-09 21.85 24.29 21.85 23.07 0.3M
2024-10-08 25.51 26.15 21.34 21.85 0.3M
2024-10-07 23.67 24.29 23.25 24.20 0.0M
2024-10-04 24.11 24.99 22.51 23.75 0.2M
2024-10-03 23.50 25.50 23.20 24.50 0.1M
2024-10-02 23.92 24.59 22.61 23.56 0.1M
2024-10-01 25.52 25.99 22.91 24.06 0.2M
2024-09-30 23.35 26.19 23.28 25.98 0.1M
2024-09-27 24.60 24.74 23.29 23.95 0.1M
2024-09-26 23.09 25.31 23.05 24.49 0.2M
2024-09-25 23.30 23.75 22.15 23.16 0.1M
2024-09-24 22.67 23.25 22.12 22.99 0.1M
2024-09-23 22.59 23.00 21.40 22.27 0.1M
2024-09-20 21.26 24.49 21.00 22.55 0.4M
2024-09-19 21.17 21.98 20.29 21.23 0.1M
2024-09-18 21.50 22.45 20.69 21.00 0.1M
2024-09-17 21.98 22.88 20.92 21.50 0.1M
2024-09-16 24.00 24.24 20.52 21.65 0.2M
2024-09-13 23.00 26.08 22.00 23.65 1.8M