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
28th Sep 2026 (Mon) 0.5842 0.5842 0.5439 0.569 15,323
25th Sep 2026 (Fri) 0.567 0.665 0.5601 0.6016 142,062
24th Sep 2026 (Thu) 0.5134 0.5527 0.51 0.5669 12,297
23rd Sep 2026 (Wed) 0.5753 0.6256 0.51 0.5279 148,696
22nd Sep 2026 (Tue) 0.536 0.6789 0.50 0.565 225,699
21st Sep 2026 (Mon) 0.722 0.722 0.503 0.5202 303,116
18th Sep 2026 (Fri) 0.799 0.799 0.7502 0.7731 20,160
17th Sep 2026 (Thu) 0.7609 0.7809 0.74 0.78 18,089
16th Sep 2026 (Wed) 0.7668 0.775 0.73 0.74 11,734
15th Sep 2026 (Tue) 0.80 0.80 0.7568 0.7516 23,887
14th Sep 2026 (Mon) 0.764 0.80 0.755 0.7752 36,066
11th Sep 2026 (Fri) 0.8598 0.8944 0.71 0.715 124,115
10th Sep 2026 (Thu) 0.79 0.83 0.7854 0.8299 20,918
9th Sep 2026 (Wed) 0.7807 0.80 0.76 0.765 14,963
8th Sep 2026 (Tue) 0.7278 0.7973 0.7278 0.7501 16,434
7th Sep 2026 (Mon) 0.6802 0.7375 0.68 0.7099 75,190
4th Sep 2026 (Fri) 0.6802 0.7375 0.68 0.7099 75,190
3rd Sep 2026 (Thu) 0.7099 0.72 0.6542 0.6755 14,487
2nd Sep 2026 (Wed) 0.6404 0.70 0.6403 0.694 18,938
1st Sep 2026 (Tue) 0.6436 0.654 0.62 0.65 6,913
31st Aug 2026 (Mon) 0.6598 0.672 0.63 0.6447 31,439
28th Aug 2026 (Fri) 0.6698 0.7034 0.641 0.6499 48,056
27th Aug 2026 (Thu) 0.6094 0.71 0.6094 0.6887 72,290
26th Aug 2026 (Wed) 0.6381 0.65 0.597 0.60 44,138
25th Aug 2026 (Tue) 0.6098 0.665 0.6064 0.611 63,700
24th Aug 2026 (Mon) 0.6075 0.61 0.5743 0.6093 13,261
21st Aug 2026 (Fri) 0.6244 0.6244 0.57 0.593 5,999
20th Aug 2026 (Thu) 0.57 0.63 0.5517 0.5906 89,660
19th Aug 2026 (Wed) 0.603 0.6049 0.57 0.572 55,668
18th Aug 2026 (Tue) 0.5965 0.6501 0.5926 0.6101 72,503
17th Aug 2026 (Mon) 0.625 0.6649 0.58 0.607 120,311
14th Aug 2026 (Fri) 0.5979 0.64 0.59 0.6122 96,639
13th Aug 2026 (Thu) 0.536 0.579 0.536 0.5713 68,684
12th Aug 2026 (Wed) 0.4446 0.5255 0.441 0.5222 165,379
11th Aug 2026 (Tue) 0.43 0.4587 0.4101 0.445 80,998
10th Aug 2026 (Mon) 0.4152 0.4593 0.404 0.4304 151,595
7th Aug 2026 (Fri) 0.3849 0.4134 0.3849 0.4095 48,003
6th Aug 2026 (Thu) 0.393 0.4151 0.35 0.385 100,058
5th Aug 2026 (Wed) 0.402 0.4355 0.3801 0.39 77,500
4th Aug 2026 (Tue) 0.4115 0.4164 0.3801 0.4094 65,460
3rd Aug 2026 (Mon) 0.3868 0.445 0.169 0.425 571,800
31st Jul 2026 (Fri) 0.88 1.06 0.313 0.40 1,137,071
30th Jul 2026 (Thu) 1.305 1.305 1.015 1.02 117,373
29th Jul 2026 (Wed) 2.12 2.145 1.33 1.36 124,139
FTSE 100 Latest
Value10,684.88
Change-10.37