MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MBRX — Moleculin Biotech, Inc.
NasdaqMoleculin Biotech, Inc.
$0.45
-0.03(-6.53%)
- O
- 0.49
- H
- 0.49
- L
- 0.44
- V
- 705.89K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.45
Period Return-98.39%
Period High$28.60
Period Low$0.16
Avg Daily Volume442.2K
Total Trading Days365
MBRX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.49 | $0.49 | $0.44 | $0.45 | $-0.03 | -6.53% | 705,892 | $0.46 | $0.44 $0.49 |
| Oct 5, 2026 | $0.49 | $0.49 | $0.46 | $0.48 | $-0.01 | -2.10% | 476,439 | $0.48 | $0.46 $0.49 |
| Oct 2, 2026 | $0.51 | $0.51 | $0.47 | $0.49 | $-0.02 | -3.37% | 422,273 | $0.49 | $0.47 $0.51 |
| Oct 1, 2026 | $0.51 | $0.52 | $0.50 | $0.50 | +$0.00 | +0.68% | 337,127 | $0.51 | $0.50 $0.52 |
| Sep 30, 2026 | $0.54 | $0.55 | $0.49 | $0.50 | $-0.03 | -4.94% | 720,152 | $0.51 | $0.49 $0.55 |
| Sep 29, 2026 | $0.57 | $0.58 | $0.52 | $0.53 | $-0.04 | -7.49% | 1,664,905 | $0.55 | $0.52 $0.58 |
| Sep 28, 2026 | $0.60 | $0.60 | $0.54 | $0.57 | $-0.03 | -5.42% | 625,485 | $0.56 | $0.54 $0.60 |
| Sep 25, 2026 | $0.55 | $0.67 | $0.53 | $0.60 | +$0.03 | +6.12% | 2,615,054 | $0.62 | $0.53 $0.67 |
| Sep 24, 2026 | $0.52 | $0.57 | $0.51 | $0.57 | +$0.04 | +7.39% | 537,987 | $0.54 | $0.51 $0.57 |
| Sep 23, 2026 | $0.58 | $0.63 | $0.51 | $0.53 | $-0.04 | -6.57% | 1,823,844 | $0.56 | $0.51 $0.63 |
| Sep 22, 2026 | $0.54 | $0.68 | $0.50 | $0.57 | +$0.04 | +8.61% | 5,879,018 | $0.58 | $0.50 $0.68 |
| Sep 21, 2026 | $0.72 | $0.73 | $0.50 | $0.52 | $-0.25 | -32.71% | 4,123,978 | $0.57 | $0.50 $0.73 |
| Sep 18, 2026 | $0.78 | $0.80 | $0.75 | $0.77 | $-0.01 | -0.88% | 466,344 | $0.77 | $0.75 $0.80 |
| Sep 17, 2026 | $0.76 | $0.80 | $0.74 | $0.78 | +$0.04 | +5.41% | 304,887 | $0.77 | $0.74 $0.80 |
| Sep 16, 2026 | $0.76 | $0.78 | $0.73 | $0.74 | $-0.01 | -1.54% | 273,849 | $0.76 | $0.73 $0.78 |
| Sep 15, 2026 | $0.81 | $0.82 | $0.75 | $0.75 | $-0.02 | -3.04% | 473,374 | $0.78 | $0.75 $0.82 |
| Sep 14, 2026 | $0.75 | $0.82 | $0.75 | $0.78 | +$0.06 | +8.42% | 717,312 | $0.77 | $0.75 $0.82 |
| Sep 11, 2026 | $0.85 | $0.90 | $0.71 | $0.72 | $-0.11 | -13.85% | 1,931,958 | $0.79 | $0.71 $0.90 |
| Sep 10, 2026 | $0.79 | $0.83 | $0.77 | $0.83 | +$0.06 | +8.48% | 533,632 | $0.81 | $0.77 $0.83 |
| Sep 9, 2026 | $0.77 | $0.80 | $0.75 | $0.77 | +$0.01 | +1.99% | 380,781 | $0.78 | $0.75 $0.80 |
| Sep 8, 2026 | $0.74 | $0.80 | $0.72 | $0.75 | +$0.04 | +5.66% | 736,837 | $0.77 | $0.72 $0.80 |
| Sep 4, 2026 | $0.69 | $0.74 | $0.68 | $0.71 | +$0.03 | +5.09% | 775,601 | $0.72 | $0.68 $0.74 |
| Sep 3, 2026 | $0.70 | $0.73 | $0.65 | $0.68 | $-0.02 | -2.67% | 433,349 | $0.68 | $0.65 $0.73 |
| Sep 2, 2026 | $0.66 | $0.70 | $0.64 | $0.69 | +$0.04 | +6.77% | 346,490 | $0.69 | $0.64 $0.70 |
| Sep 1, 2026 | $0.64 | $0.65 | $0.62 | $0.65 | +$0.01 | +0.82% | 263,046 | $0.64 | $0.62 $0.65 |
| Aug 31, 2026 | $0.64 | $0.67 | $0.62 | $0.64 | $-0.01 | -0.80% | 301,033 | $0.65 | $0.62 $0.67 |
| Aug 28, 2026 | $0.69 | $0.71 | $0.64 | $0.65 | $-0.04 | -5.63% | 614,294 | $0.68 | $0.64 $0.71 |
| Aug 27, 2026 | $0.62 | $0.71 | $0.61 | $0.69 | +$0.09 | +14.78% | 1,489,842 | $0.68 | $0.61 $0.71 |
| Aug 26, 2026 | $0.63 | $0.66 | $0.59 | $0.60 | $-0.01 | -1.80% | 463,685 | $0.62 | $0.59 $0.66 |
| Aug 25, 2026 | $0.60 | $0.67 | $0.60 | $0.61 | +$0.00 | +0.28% | 903,173 | $0.64 | $0.60 $0.67 |