Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Moleculin Biote (MBRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.4119 0.4153 0.3955 0.4027 91,297
18th Sep 2025 (Thu) 0.3895 0.42 0.388 0.412 181,353
17th Sep 2025 (Wed) 0.375 0.409 0.375 0.3939 90,924
16th Sep 2025 (Tue) 0.3624 0.3736 0.3595 0.3745 110,466
15th Sep 2025 (Mon) 0.365 0.3721 0.36 0.3717 134,960
12th Sep 2025 (Fri) 0.3761 0.381 0.36 0.3638 169,994
11th Sep 2025 (Thu) 0.38 0.3853 0.37 0.376 179,660
10th Sep 2025 (Wed) 0.4049 0.4146 0.3711 0.3813 233,487
9th Sep 2025 (Tue) 0.3902 0.4229 0.3902 0.407 264,748
8th Sep 2025 (Mon) 0.3768 0.3988 0.3585 0.389 345,907
5th Sep 2025 (Fri) 0.369 0.3795 0.3618 0.375 64,003
4th Sep 2025 (Thu) 0.377 0.381 0.35 0.379 132,209
3rd Sep 2025 (Wed) 0.3763 0.3842 0.37 0.3755 117,931
2nd Sep 2025 (Tue) 0.385 0.40 0.3701 0.379 179,658
1st Sep 2025 (Mon) 0.40 0.40 0.3769 0.3924 237,246
29th Aug 2025 (Fri) 0.40 0.40 0.3769 0.3924 237,246
28th Aug 2025 (Thu) 0.3987 0.4199 0.39 0.3931 966,147
27th Aug 2025 (Wed) 0.5301 0.62 0.4901 0.6073 3,708,674
26th Aug 2025 (Tue) 0.5684 0.5819 0.5446 0.5455 74,045
25th Aug 2025 (Mon) 0.5633 0.585 0.56 0.5748 59,648
22nd Aug 2025 (Fri) 0.5967 0.5967 0.56 0.5676 63,025
21st Aug 2025 (Thu) 0.5672 0.598 0.5657 0.5967 37,236
20th Aug 2025 (Wed) 0.59 0.59 0.5448 0.5605 58,860
19th Aug 2025 (Tue) 0.615 0.615 0.5862 0.5961 53,677
18th Aug 2025 (Mon) 0.6586 0.68 0.599 0.6071 118,929
15th Aug 2025 (Fri) 0.6516 0.68 0.63 0.6825 46,221
14th Aug 2025 (Thu) 0.67 0.67 0.6218 0.6478 58,813
13th Aug 2025 (Wed) 0.68 0.695 0.65 0.6748 56,713
12th Aug 2025 (Tue) 0.629 0.66 0.629 0.6621 42,269
11th Aug 2025 (Mon) 0.6418 0.6697 0.6208 0.622 71,561
8th Aug 2025 (Fri) 0.6649 0.6774 0.6569 0.6745 23,663
7th Aug 2025 (Thu) 0.6485 0.6792 0.6402 0.6774 45,321
6th Aug 2025 (Wed) 0.722 0.723 0.6389 0.6557 336,886
5th Aug 2025 (Tue) 0.6793 0.709 0.6595 0.6845 53,394
4th Aug 2025 (Mon) 0.633 0.6985 0.612 0.6858 185,090
1st Aug 2025 (Fri) 0.6134 0.6898 0.592 0.6651 78,791
31st Jul 2025 (Thu) 0.665 0.7087 0.6148 0.628 195,868
30th Jul 2025 (Wed) 0.745 0.75 0.6736 0.711 555,075
29th Jul 2025 (Tue) 0.6155 0.7164 0.583 0.7144 1,626,495
28th Jul 2025 (Mon) 0.589 0.625 0.5343 0.5503 133,667
25th Jul 2025 (Fri) 0.6303 0.6303 0.56 0.567 276,082
24th Jul 2025 (Thu) 0.705 0.72 0.63 0.637 231,192
23rd Jul 2025 (Wed) 0.7767 0.7767 0.6879 0.7089 222,016
22nd Jul 2025 (Tue) 0.7912 0.8417 0.76 0.7756 72,526
FTSE 100 Latest
Value9,216.67
Change0.00