Moleculin Biotech

MBRX
🏛️ usa →
0.49
Last Update: 2025-09-26
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
2025-09-26 0.44 0.51 0.44 0.49 7.5M
2025-09-25 0.43 0.45 0.43 0.44 2.0M
2025-09-24 0.42 0.43 0.42 0.43 1.3M
2025-09-23 0.41 0.44 0.41 0.43 2.2M
2025-09-22 0.39 0.42 0.39 0.41 2.3M
2025-09-19 0.41 0.42 0.40 0.40 2.4M
2025-09-18 0.39 0.42 0.39 0.41 3.6M
2025-09-17 0.37 0.41 0.37 0.39 2.4M
2025-09-16 0.37 0.38 0.36 0.38 1.7M
2025-09-15 0.37 0.37 0.36 0.37 1.6M
2025-09-12 0.38 0.38 0.36 0.36 2.5M
2025-09-11 0.37 0.39 0.37 0.38 2.3M
2025-09-10 0.41 0.42 0.37 0.38 3.5M
2025-09-09 0.40 0.42 0.39 0.41 6.1M
2025-09-08 0.38 0.40 0.36 0.39 4.2M
2025-09-05 0.37 0.38 0.36 0.38 1.9M
2025-09-04 0.37 0.38 0.35 0.38 2.2M
2025-09-03 0.38 0.39 0.37 0.38 1.6M
2025-09-02 0.39 0.40 0.37 0.38 3.1M
2025-08-29 0.40 0.40 0.38 0.39 4.7M
2025-08-28 0.40 0.42 0.39 0.39 13.7M
2025-08-27 0.53 0.62 0.49 0.61 38.0M
2025-08-26 0.57 0.58 0.55 0.55 0.9M
2025-08-25 0.57 0.59 0.56 0.58 1.1M
2025-08-22 0.60 0.60 0.56 0.57 2.0M
2025-08-21 0.56 0.61 0.56 0.60 1.1M
2025-08-20 0.60 0.61 0.54 0.56 1.7M
2025-08-19 0.62 0.62 0.59 0.60 1.5M
2025-08-18 0.67 0.69 0.60 0.61 1.7M
2025-08-15 0.66 0.69 0.63 0.68 0.8M
2025-08-14 0.67 0.67 0.62 0.65 0.7M
2025-08-13 0.67 0.70 0.64 0.68 1.0M
2025-08-12 0.62 0.66 0.62 0.66 0.6M
2025-08-11 0.64 0.67 0.62 0.62 0.9M
2025-08-08 0.67 0.68 0.66 0.67 0.6M
2025-08-07 0.63 0.68 0.63 0.68 0.6M
2025-08-06 0.73 0.73 0.63 0.66 3.2M
2025-08-05 0.68 0.71 0.65 0.68 0.8M
2025-08-04 0.65 0.70 0.61 0.69 1.6M
2025-08-01 0.60 0.69 0.59 0.67 2.1M
2025-07-31 0.67 0.71 0.62 0.63 2.7M
2025-07-30 0.75 0.75 0.67 0.71 5.2M
2025-07-29 0.64 0.72 0.58 0.71 18.5M
2025-07-28 0.58 0.63 0.53 0.55 3.1M
2025-07-25 0.63 0.63 0.56 0.57 2.6M
2025-07-24 0.68 0.72 0.63 0.64 1.9M
2025-07-23 0.79 0.79 0.69 0.71 2.3M
2025-07-22 0.80 0.85 0.76 0.78 1.2M
2025-07-21 0.83 0.86 0.74 0.80 2.6M
2025-07-18 0.85 0.96 0.79 0.80 4.5M
2025-07-17 0.68 0.87 0.66 0.84 9.6M
2025-07-16 0.63 0.68 0.62 0.64 2.4M
2025-07-15 0.68 0.73 0.61 0.63 3.6M
2025-07-14 0.53 0.71 0.50 0.63 9.9M
2025-07-11 0.52 0.58 0.50 0.55 3.0M
2025-07-10 0.56 0.57 0.51 0.53 3.4M
2025-07-09 0.63 0.67 0.53 0.57 34.1M
2025-07-08 0.44 0.70 0.43 0.52 92.5M
2025-07-07 0.34 0.40 0.33 0.39 4.5M
2025-07-03 0.35 0.36 0.34 0.34 1.3M
2025-07-02 0.32 0.36 0.31 0.35 2.9M
2025-07-01 0.30 0.33 0.29 0.32 2.4M
2025-06-30 0.31 0.31 0.29 0.30 2.6M
2025-06-27 0.31 0.32 0.30 0.31 4.3M
2025-06-26 0.30 0.42 0.30 0.32 32.7M
2025-06-25 0.30 0.30 0.28 0.30 4.6M
2025-06-24 0.29 0.31 0.28 0.30 22.1M
2025-06-23 0.27 0.28 0.26 0.27 5.8M
2025-06-20 0.27 0.34 0.25 0.27 16.8M
2025-06-18 0.68 0.73 0.55 0.58 1.3M
2025-06-17 0.68 0.69 0.64 0.67 0.3M
2025-06-16 0.63 0.69 0.63 0.69 0.4M
2025-06-13 0.65 0.67 0.63 0.64 0.3M
2025-06-12 0.68 0.69 0.66 0.67 0.5M
2025-06-11 0.66 0.70 0.66 0.69 0.4M
2025-06-10 0.67 0.69 0.65 0.66 0.7M
2025-06-09 0.71 0.71 0.65 0.67 0.7M
2025-06-06 0.65 0.72 0.63 0.67 0.8M
2025-06-05 0.69 0.71 0.64 0.69 1.8M
2025-06-04 0.64 0.80 0.62 0.67 11.1M
2025-06-03 0.87 0.89 0.83 0.84 0.2M
2025-06-02 0.87 0.93 0.85 0.91 0.3M
2025-05-30 0.89 0.91 0.87 0.87 0.1M
2025-05-29 0.89 0.92 0.89 0.91 0.1M
2025-05-28 0.92 0.92 0.87 0.89 0.1M
2025-05-27 0.93 0.94 0.86 0.89 0.4M
2025-05-23 0.94 0.96 0.92 0.95 0.1M
2025-05-22 0.96 0.97 0.91 0.94 0.3M
2025-05-21 0.97 0.98 0.95 0.97 0.1M
2025-05-20 1.00 1.00 0.92 0.98 0.3M
2025-05-19 0.97 1.00 0.95 0.99 0.3M
2025-05-16 0.92 0.96 0.91 0.94 0.2M
2025-05-15 0.98 0.99 0.89 0.91 0.6M
2025-05-14 1.02 1.05 0.94 0.99 0.4M
2025-05-13 1.06 1.10 1.05 1.07 0.3M
2025-05-12 1.13 1.14 1.02 1.08 2.4M
2025-05-09 1.02 1.12 1.00 1.05 0.3M
2025-05-08 1.00 1.02 0.99 1.01 0.1M
2025-05-07 0.99 1.02 0.99 1.00 0.1M
2025-05-06 1.01 1.04 0.99 1.02 0.2M
2025-05-05 1.04 1.09 1.03 1.04 0.2M
2025-05-02 1.04 1.06 1.00 1.03 0.2M
2025-05-01 1.05 1.05 1.01 1.01 0.1M
2025-04-30 1.03 1.07 0.94 1.06 0.2M
2025-04-29 1.06 1.08 1.00 1.02 0.5M
2025-04-28 1.10 1.10 0.98 0.99 0.2M
2025-04-25 1.10 1.10 1.03 1.06 0.3M
2025-04-24 1.08 1.11 1.06 1.11 0.3M
2025-04-23 1.10 1.10 1.01 1.03 0.3M
2025-04-22 0.95 1.05 0.95 1.05 0.4M
2025-04-21 0.87 0.99 0.86 0.95 0.3M
2025-04-17 0.90 0.94 0.85 0.87 0.3M
2025-04-16 0.82 1.05 0.82 0.92 0.9M
2025-04-15 0.85 0.88 0.80 0.85 0.2M
2025-04-14 0.84 0.88 0.80 0.83 0.3M
2025-04-11 0.79 0.80 0.76 0.80 0.2M
2025-04-10 0.79 0.79 0.70 0.73 0.2M
2025-04-09 0.73 0.81 0.69 0.77 0.2M
2025-04-08 0.79 0.83 0.69 0.74 0.3M
2025-04-07 0.78 0.82 0.76 0.79 0.3M
2025-04-04 0.85 0.85 0.76 0.82 0.5M
2025-04-03 0.92 0.95 0.85 0.87 0.3M
2025-04-02 0.91 0.97 0.91 0.96 0.3M
2025-04-01 1.00 1.04 0.93 0.96 0.4M
2025-03-31 1.00 1.01 0.92 0.97 0.4M
2025-03-28 1.06 1.06 1.01 1.04 0.4M
2025-03-27 1.08 1.09 1.04 1.05 0.4M
2025-03-26 1.11 1.15 1.06 1.07 0.6M
2025-03-25 1.09 1.32 1.03 1.15 2.8M
2025-03-24 1.11 1.11 1.03 1.06 0.5M
2025-03-21 1.04 1.12 1.03 1.09 0.5M
2025-03-20 1.05 1.15 1.02 1.09 0.5M
2025-03-19 1.07 1.09 0.99 1.04 0.6M
2025-03-18 1.14 1.16 1.03 1.09 0.6M
2025-03-17 1.14 1.19 1.12 1.13 0.5M
2025-03-14 1.13 1.17 1.11 1.13 0.5M
2025-03-13 1.24 1.29 1.11 1.16 0.6M
2025-03-12 1.19 1.32 1.18 1.26 0.7M
2025-03-11 1.12 1.22 1.10 1.19 0.6M
2025-03-10 1.06 1.25 1.05 1.15 1.3M
2025-03-07 1.11 1.18 1.08 1.12 0.7M
2025-03-06 1.11 1.16 1.04 1.10 0.8M
2025-03-05 1.05 1.21 1.03 1.16 0.8M
2025-03-04 1.01 1.13 0.94 1.08 1.1M
2025-03-03 1.25 1.32 1.11 1.15 1.4M
2025-02-28 1.22 1.31 1.19 1.29 1.3M
2025-02-27 1.29 1.41 1.25 1.27 6.4M
2025-02-26 1.20 1.59 1.20 1.26 5.0M
2025-02-25 1.57 1.64 1.16 1.29 39.5M
2025-02-24 1.20 1.25 1.06 1.07 6.9M
2025-02-21 1.39 1.39 1.25 1.28 1.7M
2025-02-20 1.68 1.76 1.40 1.40 3.7M
2025-02-19 1.82 2.22 1.62 1.77 5.7M
2025-02-18 2.07 2.09 1.55 1.92 9.9M
2025-02-14 2.02 2.78 1.87 2.18 136.7M
2025-02-13 0.69 3.65 0.57 1.27 107.3M
2025-02-12 0.51 0.51 0.40 0.42 1.3M
2025-02-11 0.64 0.64 0.50 0.51 2.8M
2025-02-10 0.79 0.80 0.66 0.70 0.4M
2025-02-07 0.83 0.87 0.78 0.80 0.3M
2025-02-06 0.94 0.94 0.83 0.84 1.3M
2025-02-05 1.27 1.29 0.97 0.99 0.4M
2025-02-04 1.41 1.44 1.18 1.23 0.1M
2025-02-03 1.50 1.52 1.33 1.39 0.1M
2025-01-31 1.55 1.56 1.49 1.51 0.0M
2025-01-30 1.59 1.59 1.46 1.54 0.0M
2025-01-29 1.69 1.69 1.52 1.55 0.0M
2025-01-28 1.60 1.72 1.51 1.66 0.0M
2025-01-27 1.70 1.77 1.66 1.68 0.0M
2025-01-24 1.75 1.82 1.68 1.70 0.0M
2025-01-23 1.75 1.79 1.72 1.76 0.0M
2025-01-22 1.73 1.86 1.73 1.75 0.0M
2025-01-21 1.88 1.88 1.76 1.80 0.0M
2025-01-17 1.71 1.93 1.71 1.88 0.0M
2025-01-16 1.79 1.82 1.72 1.74 0.0M
2025-01-15 1.90 1.95 1.76 1.81 0.0M
2025-01-14 1.64 1.99 1.64 1.87 0.1M
2025-01-13 1.72 1.78 1.60 1.65 0.0M
2025-01-10 1.70 1.82 1.60 1.64 0.1M
2025-01-08 1.91 1.95 1.75 1.78 0.1M
2025-01-07 1.90 1.90 1.73 1.79 0.0M
2025-01-06 1.79 1.90 1.71 1.79 0.0M
2025-01-03 1.78 1.85 1.65 1.79 0.0M
2025-01-02 1.74 1.81 1.71 1.77 0.0M