Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Moleculin Biotech, Inc. (MBRX)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

5.02

-0.11

(-2.14%)

At close: 04:00PM EDT

5.15

+0.13

(+2.59%)

After hours:

04:21PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	5.41	5.41	5.00	5.02	5.02	16,521
02 May 2024	5.11	5.36	5.11	5.15	5.15	5,700
01 May 2024	5.00	5.47	4.99	5.06	5.06	29,400
30 Apr 2024	5.25	5.25	4.79	5.02	5.02	18,300
29 Apr 2024	4.80	5.25	4.80	5.01	5.01	46,200
26 Apr 2024	4.50	4.90	4.41	4.63	4.63	24,000
25 Apr 2024	4.30	4.50	4.28	4.31	4.31	22,600
24 Apr 2024	4.46	4.62	4.35	4.35	4.35	7,400
23 Apr 2024	4.29	4.60	4.29	4.60	4.60	7,400
22 Apr 2024	4.78	4.78	4.30	4.30	4.30	16,800
19 Apr 2024	4.59	4.66	4.40	4.65	4.65	10,600
18 Apr 2024	4.49	5.00	4.41	4.52	4.52	49,600
17 Apr 2024	4.32	4.42	4.28	4.28	4.28	10,400
16 Apr 2024	4.55	4.74	4.28	4.28	4.28	15,900
15 Apr 2024	4.60	4.66	4.32	4.46	4.46	20,000
12 Apr 2024	4.82	4.97	4.54	4.63	4.63	18,600
11 Apr 2024	5.06	5.13	4.65	4.77	4.77	27,800
10 Apr 2024	5.69	5.91	4.81	5.20	5.20	31,100
09 Apr 2024	5.09	5.29	5.02	5.23	5.23	22,200
08 Apr 2024	5.12	5.34	5.00	5.05	5.05	53,000
05 Apr 2024	4.96	5.50	4.96	5.20	5.20	39,700
04 Apr 2024	5.29	5.31	5.05	5.30	5.30	15,800
03 Apr 2024	5.33	5.63	5.09	5.25	5.25	46,600
02 Apr 2024	5.70	5.70	5.18	5.45	5.45	28,700
01 Apr 2024	5.79	6.09	5.67	5.67	5.67	27,100
28 Mar 2024	5.58	6.24	5.18	5.91	5.91	78,000
27 Mar 2024	4.80	5.69	4.75	5.54	5.54	89,200
26 Mar 2024	4.95	4.99	4.34	4.68	4.68	92,000
25 Mar 2024	6.00	6.00	4.65	5.25	5.25	915,700
22 Mar 2024	5.56	6.24	5.30	5.70	5.70	98,500
22 Mar 2024	1:15 Stock split
21 Mar 2024	0.41	0.49	0.41	0.44	0.44	671,300
20 Mar 2024	0.52	0.52	0.40	0.42	0.42	975,800
19 Mar 2024	0.54	0.59	0.52	0.52	0.52	90,200
18 Mar 2024	0.55	0.57	0.55	0.55	0.55	106,300
15 Mar 2024	0.55	0.57	0.48	0.50	0.50	124,600
14 Mar 2024	0.58	0.58	0.49	0.54	0.54	194,000
13 Mar 2024	0.56	0.58	0.56	0.56	0.56	42,500
12 Mar 2024	0.63	0.63	0.56	0.56	0.56	195,800
11 Mar 2024	0.69	0.69	0.62	0.63	0.63	43,200
08 Mar 2024	0.69	0.69	0.66	0.67	0.67	74,200
07 Mar 2024	0.67	0.68	0.63	0.67	0.67	83,400
06 Mar 2024	0.68	0.68	0.66	0.67	0.67	80,500
05 Mar 2024	0.66	0.69	0.66	0.67	0.67	117,600
04 Mar 2024	0.63	0.69	0.60	0.69	0.69	271,400
01 Mar 2024	0.63	0.65	0.59	0.61	0.61	126,700
29 Feb 2024	0.61	0.63	0.60	0.63	0.63	60,800
28 Feb 2024	0.62	0.62	0.58	0.61	0.61	95,600
27 Feb 2024	0.60	0.64	0.57	0.62	0.62	187,800
26 Feb 2024	0.54	0.59	0.53	0.59	0.59	114,800
23 Feb 2024	0.51	0.54	0.49	0.54	0.54	143,200
22 Feb 2024	0.49	0.51	0.49	0.51	0.51	53,600
21 Feb 2024	0.50	0.51	0.48	0.50	0.50	72,600
20 Feb 2024	0.49	0.52	0.48	0.50	0.50	40,400
16 Feb 2024	0.50	0.52	0.48	0.50	0.50	107,500
15 Feb 2024	0.49	0.54	0.49	0.50	0.50	35,700
14 Feb 2024	0.52	0.52	0.48	0.51	0.51	63,200
13 Feb 2024	0.54	0.54	0.49	0.51	0.51	61,000
12 Feb 2024	0.52	0.56	0.52	0.52	0.52	76,800
09 Feb 2024	0.49	0.52	0.48	0.52	0.52	42,400
08 Feb 2024	0.50	0.52	0.48	0.49	0.49	135,000
07 Feb 2024	0.51	0.52	0.47	0.52	0.52	117,200
06 Feb 2024	0.55	0.56	0.48	0.51	0.51	138,100
05 Feb 2024	0.51	0.52	0.49	0.52	0.52	58,300
02 Feb 2024	0.50	0.51	0.50	0.51	0.51	69,200
01 Feb 2024	0.50	0.52	0.49	0.52	0.52	113,000
31 Jan 2024	0.50	0.50	0.48	0.50	0.50	81,800
30 Jan 2024	0.51	0.52	0.46	0.50	0.50	72,800
29 Jan 2024	0.53	0.53	0.48	0.49	0.49	94,300
26 Jan 2024	0.49	0.52	0.48	0.49	0.49	39,300
25 Jan 2024	0.51	0.51	0.47	0.49	0.49	183,600
24 Jan 2024	0.49	0.54	0.49	0.51	0.51	523,600
23 Jan 2024	0.50	0.53	0.45	0.46	0.46	338,200
22 Jan 2024	0.55	0.58	0.50	0.50	0.50	380,800
19 Jan 2024	0.55	0.58	0.51	0.55	0.55	181,000
18 Jan 2024	0.62	0.66	0.51	0.55	0.55	416,800
17 Jan 2024	0.66	0.69	0.62	0.62	0.62	239,700
16 Jan 2024	0.72	0.74	0.64	0.66	0.66	260,500
12 Jan 2024	0.71	0.72	0.70	0.71	0.71	18,100
11 Jan 2024	0.73	0.75	0.70	0.71	0.71	75,900
10 Jan 2024	0.75	0.77	0.72	0.75	0.75	65,500
09 Jan 2024	0.70	0.78	0.70	0.72	0.72	115,200
08 Jan 2024	0.86	0.86	0.68	0.72	0.72	274,000
05 Jan 2024	0.89	0.90	0.81	0.84	0.84	120,700
04 Jan 2024	0.95	0.98	0.73	0.91	0.91	344,300
03 Jan 2024	0.94	1.05	0.89	0.95	0.95	385,700
02 Jan 2024	0.86	0.94	0.85	0.92	0.92	299,500
29 Dec 2023	0.77	0.87	0.77	0.86	0.86	486,200
28 Dec 2023	0.75	0.78	0.72	0.75	0.75	403,100
27 Dec 2023	0.68	0.75	0.67	0.71	0.71	743,700
26 Dec 2023	0.65	0.68	0.62	0.65	0.65	128,300
22 Dec 2023	0.66	0.69	0.66	0.68	0.68	67,200
21 Dec 2023	0.68	0.69	0.64	0.67	0.67	153,900
20 Dec 2023	0.69	0.70	0.65	0.69	0.69	64,600
19 Dec 2023	0.63	0.70	0.63	0.70	0.70	171,100
18 Dec 2023	0.58	0.63	0.57	0.63	0.63	231,400
15 Dec 2023	0.62	0.63	0.58	0.58	0.58	81,000
14 Dec 2023	0.54	0.61	0.54	0.60	0.60	300,400
13 Dec 2023	0.51	0.54	0.50	0.53	0.53	112,800
12 Dec 2023	0.51	0.54	0.50	0.51	0.51	46,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1653-0.0030(-0.26%)

GBP/USD1.2547+0.0014(+0.11%)

Bitcoin GBP50,988.21+272.07(+0.54%)

Meet one of the UK’s largest unknown start-ups

Moleculin Biotech, Inc. (MBRX)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1653
-0.0030(-0.26%)

GBP/USD
1.2547
+0.0014(+0.11%)

Bitcoin GBP
50,988.21
+272.07(+0.54%)