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
18th Jul 2025 (Fri) 0.8499 0.96 0.7911 0.802 375,122
17th Jul 2025 (Thu) 0.6599 0.8656 0.6599 0.8356 542,964
16th Jul 2025 (Wed) 0.6314 0.6744 0.627 0.64 202,356
15th Jul 2025 (Tue) 0.69 0.7249 0.6193 0.6287 177,329
14th Jul 2025 (Mon) 0.5041 0.7126 0.50 0.6301 617,856
11th Jul 2025 (Fri) 0.5161 0.5823 0.496 0.5501 351,300
10th Jul 2025 (Thu) 0.5673 0.5673 0.52 0.534 172,268
9th Jul 2025 (Wed) 0.6316 0.6699 0.5326 0.572 2,341,020
8th Jul 2025 (Tue) 0.45 0.70 0.43 0.5214 5,229,858
7th Jul 2025 (Mon) 0.34 0.3988 0.3363 0.3888 307,392
4th Jul 2025 (Fri) 0.3512 0.357 0.34 0.34 143,165
3rd Jul 2025 (Thu) 0.3512 0.357 0.34 0.34 143,165
2nd Jul 2025 (Wed) 0.329 0.36 0.329 0.3475 182,230
1st Jul 2025 (Tue) 0.2935 0.33 0.2935 0.3245 350,435
30th Jun 2025 (Mon) 0.31 0.3119 0.29 0.3019 149,076
27th Jun 2025 (Fri) 0.308 0.3238 0.295 0.3122 232,135
26th Jun 2025 (Thu) 0.3036 0.42 0.3012 0.322 1,834,366
25th Jun 2025 (Wed) 0.2935 0.2963 0.28 0.2946 353,665
24th Jun 2025 (Tue) 0.2846 0.3117 0.2805 0.3035 4,128,498
23rd Jun 2025 (Mon) 0.268 0.2801 0.2581 0.2739 389,805
20th Jun 2025 (Fri) 0.277 0.3399 0.25 0.267 1,284,649
19th Jun 2025 (Thu) 0.71 0.7262 0.5546 0.583 110,936
18th Jun 2025 (Wed) 0.71 0.7262 0.5546 0.583 110,936
17th Jun 2025 (Tue) 0.6843 0.6843 0.643 0.666 12,950
16th Jun 2025 (Mon) 0.6406 0.6852 0.6406 0.6852 41,453
13th Jun 2025 (Fri) 0.665 0.665 0.6345 0.642 16,215
12th Jun 2025 (Thu) 0.665 0.6808 0.656 0.6685 35,264
11th Jun 2025 (Wed) 0.68 0.699 0.662 0.6895 95,098
10th Jun 2025 (Tue) 0.6724 0.6848 0.653 0.662 59,816
9th Jun 2025 (Mon) 0.681 0.7054 0.65 0.67 70,637
6th Jun 2025 (Fri) 0.66 0.71 0.6316 0.67 119,144
5th Jun 2025 (Thu) 0.69 0.7084 0.6454 0.6901 112,146
4th Jun 2025 (Wed) 0.6403 0.80 0.6197 0.6735 752,251
3rd Jun 2025 (Tue) 0.87 0.8801 0.8295 0.8401 24,006
2nd Jun 2025 (Mon) 0.8701 0.9329 0.858 0.9099 21,152
30th May 2025 (Fri) 0.9047 0.9092 0.87 0.87 21,295
29th May 2025 (Thu) 0.8934 0.9079 0.8934 0.9078 5,357
28th May 2025 (Wed) 0.8904 0.8904 0.87 0.8881 4,144
27th May 2025 (Tue) 0.91 0.91 0.8675 0.9086 59,829
26th May 2025 (Mon) 0.951 0.951 0.951 0.951 0
24th May 2025 (Sat) 0.955 0.958 0.955 0.951 7,080
23rd May 2025 (Fri) 0.955 0.958 0.955 0.958 7,080
22nd May 2025 (Thu) 0.9551 0.9551 0.92 0.9511 32,475
21st May 2025 (Wed) 0.96 0.9684 0.9549 0.9549 14,784
20th May 2025 (Tue) 0.98 0.9893 0.937 0.98 25,249
19th May 2025 (Mon) 0.9584 0.9965 0.9584 0.97 53,333
FTSE 100 Latest
Value8,992.12
Change19.48