Dark

MBRX
Moleculin Biotech, Inc.
stock NASDAQ

Market Open

Sep 21, 2026 11:05:31 AM EDT

0.5600USD-27.189%(-0.2102)2,077,436

0.5800Bid 0.7300Ask 0.1500Spread

Pre-market

Sep 21, 2026 9:29:30 AM EDT

0.7097USD-8.201%(-0.0634)94,944

After-hours

Sep 18, 2026 4:30:30 PM EDT

0.7671USD-2.081%(-0.0163)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	0.68000	0.680000	0.5100	0.5600	-27.564%	2,077,436	0.000%
2026-09-18	0.78030	0.799000	0.7501	0.7731	-0.885%	466,344	-27.564%
2026-09-17	0.76000	0.796300	0.7400	0.7800	+5.405%	304,887	-28.205%
2026-09-16	0.76000	0.781800	0.7300	0.7400	-1.543%	273,849	-24.324%
2026-09-15	0.81000	0.817500	0.7507	0.7516	-3.044%	475,503	-25.492%
2026-09-14	0.75000	0.820000	0.7500	0.7752	+8.420%	719,197	-27.761%
2026-09-11	0.85000	0.899000	0.7100	0.7150	-13.845%	1,931,958	-21.678%
2026-09-10	0.78800	0.830000	0.7735	0.8299	+8.484%	533,632	-32.522%
2026-09-09	0.77110	0.802400	0.7506	0.7650	+1.986%	380,781	-26.797%
2026-09-08	0.73500	0.799950	0.7240	0.7501	+5.663%	736,837	-25.343%
2026-09-04	0.69000	0.737500	0.6800	0.7099	+5.093%	775,601	-21.116%
2026-09-03	0.70000	0.729900	0.6509	0.6755	-2.666%	433,349	-17.098%
2026-09-02	0.65500	0.700000	0.6384	0.6940	+6.769%	350,016	-19.308%
2026-09-01	0.64000	0.654800	0.6200	0.6500	+0.822%	263,046	-13.846%
2026-08-31	0.64000	0.672000	0.6200	0.6447	-0.800%	301,033	-13.138%
2026-08-28	0.69000	0.709000	0.6400	0.6499	-5.634%	614,294	-13.833%
2026-08-27	0.62000	0.711576	0.6093	0.6887	+14.783%	1,489,842	-18.687%
2026-08-26	0.63380	0.655000	0.5901	0.6000	-1.800%	463,685	-6.667%
2026-08-25	0.60000	0.669000	0.5980	0.6110	+0.279%	903,173	-8.347%
2026-08-24	0.61000	0.620000	0.5646	0.6093	+2.749%	418,062	-8.091%
2026-08-21	0.58740	0.630000	0.5600	0.5930	+0.406%	294,178	-5.565%
2026-08-20	0.58000	0.636100	0.5500	0.5906	+3.252%	1,069,766	-5.181%
2026-08-19	0.60570	0.610000	0.5700	0.5720	-6.245%	663,132	-2.098%
2026-08-18	0.60000	0.660000	0.5900	0.6101	+0.511%	657,980	-8.212%
2026-08-17	0.63820	0.665000	0.5600	0.6070	-0.849%	874,152	-7.743%
2026-08-14	0.60000	0.640000	0.5800	0.6122	+7.159%	1,544,845	-8.527%
2026-08-13	0.53545	0.584100	0.5250	0.5713	+9.403%	1,332,506	-1.978%
2026-08-12	0.44980	0.533900	0.4300	0.5222	+17.348%	1,273,202	+7.239%
2026-08-11	0.43000	0.460000	0.4100	0.4450	+3.392%	994,716	+25.843%
2026-08-10	0.41980	0.460000	0.4015	0.4304	+5.104%	1,562,173	+30.112%
2026-08-07	0.38600	0.415000	0.3805	0.4095	+6.364%	1,001,360	+36.752%
2026-08-06	0.40000	0.418000	0.3454	0.3850	-1.282%	2,161,133	+45.455%
2026-08-05	0.41000	0.439000	0.3801	0.3900	-4.739%	1,576,899	+43.590%
2026-08-04	0.43900	0.439000	0.3800	0.4094	-3.671%	2,279,684	+36.786%
2026-08-03	0.37000	0.450000	0.1614	0.4250	+6.250%	8,762,449	+31.765%
2026-07-31	0.88010	1.069000	0.3123	0.4000	-60.784%	19,311,447	+40.000%
2026-07-30	1.34000	1.340000	1.0100	1.0200	-25.000%	1,586,510	-45.098%
2026-07-29	2.13000	2.160000	1.3300	1.3600	-37.900%	1,712,350	-58.824%
2026-07-28	2.15000	2.210000	2.1400	2.1900	0.000%	106,595	-74.429%
2026-07-27	2.14000	2.260000	2.0900	2.1900	+3.302%	110,270	-74.429%
2026-07-24	2.12000	2.130000	2.0700	2.1200	+1.923%	44,493	-73.585%
2026-07-23	2.08000	2.120000	2.0400	2.0800	-0.952%	36,153	-73.077%
2026-07-22	2.19000	2.208200	2.0500	2.1000	-2.326%	75,270	-73.333%
2026-07-21	2.18000	2.210000	2.1000	2.1500	+0.467%	28,421	-73.953%
2026-07-20	2.10000	2.160000	2.0600	2.1400	+1.905%	73,873	-73.832%
2026-07-17	2.15000	2.180000	2.0500	2.1000	-3.226%	152,766	-73.333%
2026-07-16	2.29040	2.315000	2.1641	2.1700	-6.061%	102,444	-74.194%
2026-07-15	2.22000	2.340000	2.2200	2.3100	+2.212%	115,603	-75.758%
2026-07-14	2.23000	2.305000	2.2200	2.2600	+2.262%	125,422	-75.221%
2026-07-13	2.25000	2.290000	2.1800	2.2100	-3.070%	117,882	-74.661%
2026-07-10	2.43000	2.430000	2.2500	2.2800	-6.557%	139,250	-75.439%
2026-07-09	2.33000	2.485000	2.3300	2.4400	+2.954%	120,293	-77.049%
2026-07-08	2.26000	2.370000	2.1900	2.3700	+2.155%	216,032	-76.371%
2026-07-07	2.37000	2.400000	2.2600	2.3200	-3.333%	242,509	-75.862%
2026-07-06	2.59000	2.649900	2.3750	2.4000	-9.091%	406,515	-76.667%
2026-07-02	2.57000	2.780000	2.5560	2.6400	-1.859%	361,589	-78.788%
2026-07-01	2.59000	2.750000	2.5300	2.6900	-3.584%	680,540	-79.182%
2026-06-30	2.99000	3.050000	2.3500	2.7900	-21.849%	2,739,320	-79.928%
2026-06-29	3.40000	3.690000	3.2015	3.5700	+9.174%	2,016,236	-84.314%
2026-06-26	2.98000	3.550000	2.9700	3.2700	+9.365%	1,296,278	-82.875%
2026-06-25	2.86000	3.090000	2.8600	2.9900	+2.048%	607,068	-81.271%
2026-06-24	2.61000	2.940000	2.6100	2.9300	+6.545%	917,642	-80.887%
2026-06-23	2.66000	2.850000	2.5300	2.7500	-11.859%	11,238,776	-79.636%
2026-06-22	3.01000	3.160000	2.9401	3.1200	+8.333%	437,391	-82.051%
2026-06-18	2.90000	2.960000	2.8100	2.8800	+2.857%	379,154	-80.556%
2026-06-17	2.69000	2.899800	2.6720	2.8000	+3.704%	337,098	-80.000%
2026-06-16	2.78000	2.780000	2.6650	2.7000	-0.369%	137,988	-79.259%
2026-06-15	2.70000	2.780000	2.6500	2.7100	+2.652%	119,258	-79.336%
2026-06-12	2.69000	2.789900	2.6000	2.6400	-2.222%	199,609	-78.788%
2026-06-11	2.55000	2.770000	2.5079	2.7000	+8.000%	196,320	-79.259%
2026-06-10	2.36000	2.540000	2.3600	2.5000	+3.734%	100,723	-77.600%
2026-06-09	2.44000	2.485200	2.3500	2.4100	-2.429%	183,914	-76.763%
2026-06-08	2.43000	2.520000	2.3400	2.4700	+2.917%	181,651	-77.328%
2026-06-05	2.57000	2.601700	2.3700	2.4000	-4.382%	225,866	-76.667%
2026-06-04	2.46000	2.638600	2.4004	2.5100	+2.033%	270,435	-77.689%
2026-06-03	2.43000	2.500000	2.3600	2.4600	0.000%	141,557	-77.236%
2026-06-02	2.65000	2.689900	2.4000	2.4600	-6.818%	396,610	-77.236%
2026-06-01	2.81000	2.950000	2.6100	2.6400	-5.376%	502,351	-78.788%
2026-05-29	2.73000	2.900000	2.6700	2.7900	+1.825%	365,923	-79.928%
2026-05-28	2.67000	2.789900	2.6200	2.7400	+0.366%	217,640	-79.562%
2026-05-27	2.48000	2.790000	2.4110	2.7300	+11.429%	490,941	-79.487%
2026-05-26	2.42000	2.490000	2.3500	2.4500	+2.510%	300,380	-77.143%
2026-05-22	2.42000	2.490000	2.3201	2.3900	0.000%	250,712	-76.569%
2026-05-21	2.36000	2.440000	2.3100	2.3900	+2.137%	156,899	-76.569%
2026-05-20	2.36000	2.370000	2.2800	2.3400	-0.426%	99,549	-76.068%
2026-05-19	2.11000	2.390100	2.0674	2.3500	+12.440%	272,709	-76.170%
2026-05-18	2.13000	2.130000	2.0250	2.0900	-0.948%	226,267	-73.206%
2026-05-15	2.16000	2.180000	2.0140	2.1100	-4.091%	312,132	-73.460%
2026-05-14	2.24000	2.240000	2.1700	2.2000	+2.804%	264,575	-74.545%
2026-05-13	2.45000	2.480000	2.0000	2.1400	-8.547%	1,045,590	-73.832%
2026-05-12	2.48000	2.480000	2.3200	2.3400	-4.098%	98,051	-76.068%
2026-05-11	2.40000	2.499000	2.4000	2.4400	-1.215%	137,171	-77.049%
2026-05-08	2.50740	2.550000	2.3500	2.4700	-0.803%	646,763	-77.328%
2026-05-07	2.51000	2.559000	2.4500	2.4900	+0.403%	70,493	-77.510%
2026-05-06	2.49000	2.550000	2.4800	2.4800	-0.402%	53,656	-77.419%
2026-05-05	2.52000	2.540000	2.4650	2.4900	+0.403%	48,040	-77.510%
2026-05-04	2.52000	2.593800	2.4250	2.4800	-1.195%	123,574	-77.419%
2026-05-01	2.56000	2.580000	2.4900	2.5100	-1.953%	28,017	-77.689%
2026-04-30	2.46000	2.580000	2.4598	2.5600	+1.992%	70,089	-78.125%
2026-04-29	2.56000	2.560000	2.4500	2.5100	-1.953%	76,277	-77.689%
2026-04-28	2.56000	2.624000	2.5000	2.5600	+0.787%	138,399	-78.125%
2026-04-27	2.55000	2.560000	2.4581	2.5400	0.000%	103,210	-77.953%
2026-04-24	2.54000	2.639000	2.5000	2.5400	0.000%	100,801	-77.953%
2026-04-23	2.47000	2.579100	2.2900	2.5400	+1.600%	548,978	-77.953%
2026-04-22	2.54000	2.540000	2.4200	2.5000	-1.186%	57,922	-77.600%
2026-04-21	2.57000	2.599900	2.4700	2.5300	-1.172%	59,950	-77.866%
2026-04-20	2.41000	2.580000	2.3400	2.5600	+5.785%	111,183	-78.125%
2026-04-17	2.44000	2.479900	2.3750	2.4200	+0.833%	97,857	-76.860%
2026-04-16	2.37000	2.435000	2.3600	2.4000	-1.639%	108,641	-76.667%
2026-04-15	2.44000	2.460000	2.3700	2.4400	-2.008%	132,893	-77.049%
2026-04-14	2.72000	2.720000	2.4450	2.4900	-8.456%	155,406	-77.510%
2026-04-13	2.62000	2.770000	2.5889	2.7200	+3.817%	68,428	-79.412%
2026-04-10	2.54000	2.647700	2.5200	2.6200	+2.745%	55,161	-78.626%
2026-04-09	2.44000	2.580000	2.4150	2.5500	+4.938%	111,943	-78.039%
2026-04-08	2.44000	2.610000	2.4100	2.4300	+0.830%	83,436	-76.955%
2026-04-07	2.33000	2.440000	2.3300	2.4100	+3.879%	68,666	-76.763%
2026-04-06	2.30000	2.350000	2.2618	2.3200	0.000%	41,345	-75.862%
2026-04-02	2.18000	2.330000	2.1800	2.3200	+4.036%	59,669	-75.862%
2026-04-01	2.26000	2.300000	2.2000	2.2300	-2.620%	59,400	-74.888%
2026-03-31	2.27000	2.320000	2.2000	2.2900	+2.232%	77,400	-75.546%
2026-03-30	2.38000	2.397100	2.2100	2.2400	-8.197%	115,207	-75.000%
2026-03-27	2.44000	2.440000	2.3400	2.4400	+0.412%	83,884	-77.049%
2026-03-26	2.47000	2.520000	2.4000	2.4300	-2.410%	110,002	-76.955%
2026-03-25	2.30000	2.500000	2.2700	2.4900	+10.667%	199,772	-77.510%
2026-03-24	2.15000	2.300000	2.0800	2.2500	+7.143%	158,254	-75.111%
2026-03-23	2.12000	2.150000	2.0700	2.1000	+1.942%	70,865	-73.333%
2026-03-20	2.06000	2.130000	2.0100	2.0600	0.000%	79,682	-72.816%
2026-03-19	2.08000	2.097500	1.9700	2.0600	-0.962%	50,429	-72.816%
2026-03-18	2.16000	2.160000	2.0100	2.0800	-3.704%	88,090	-73.077%
2026-03-17	2.08000	2.180400	2.0500	2.1600	+5.366%	122,732	-74.074%
2026-03-16	2.03000	2.098000	2.0200	2.0500	+0.490%	100,797	-72.683%
2026-03-13	2.05000	2.110000	1.9765	2.0400	-0.488%	148,419	-72.549%
2026-03-12	2.03000	2.070000	1.9400	2.0500	+0.985%	109,361	-72.683%
2026-03-11	2.00000	2.048500	1.9600	2.0300	+3.046%	118,496	-72.414%
2026-03-10	2.00000	2.050000	1.9500	1.9700	+0.510%	134,214	-71.574%
2026-03-09	2.03000	2.210000	1.7900	1.9600	-5.769%	463,916	-71.429%
2026-03-06	2.24000	2.240000	2.0500	2.0800	-7.143%	180,740	-73.077%
2026-03-05	2.30000	2.349100	2.2400	2.2400	-4.274%	73,912	-75.000%
2026-03-04	2.30000	2.400000	2.2800	2.3400	+3.084%	84,978	-76.068%
2026-03-03	2.35000	2.370000	2.2200	2.2700	-4.622%	140,793	-75.330%
2026-03-02	2.34000	2.430000	2.3400	2.3800	-0.418%	83,189	-76.471%
2026-02-27	2.45000	2.490000	2.3800	2.3900	-0.830%	70,749	-76.569%
2026-02-26	2.55000	2.620000	2.3700	2.4100	-6.589%	169,352	-76.763%
2026-02-25	2.48000	2.675900	2.4300	2.5800	+5.306%	198,296	-78.295%
2026-02-24	2.33000	2.520000	2.2500	2.4500	+5.150%	267,076	-77.143%
2026-02-23	2.47000	2.490000	2.2800	2.3300	-5.285%	235,635	-75.966%
2026-02-20	2.61000	2.620000	2.4100	2.4600	-8.209%	546,105	-77.236%
2026-02-19	3.15000	3.160000	2.5500	2.6800	-44.283%	2,166,187	-79.104%
2026-02-18	4.78000	5.300000	4.6500	4.8100	+5.482%	514,701	-88.358%
2026-02-17	4.40000	4.700000	4.3300	4.5600	+5.069%	69,344	-87.719%
2026-02-13	4.24000	4.400000	4.1001	4.3400	+2.941%	68,973	-87.097%
2026-02-12	4.16000	4.260100	4.0700	4.2160	+0.861%	25,174	-86.717%
2026-02-11	4.12000	4.200000	4.0300	4.1800	+0.966%	36,925	-86.603%
2026-02-10	4.17000	4.340000	4.1200	4.1400	+0.485%	25,623	-86.473%
2026-02-09	4.36000	4.369900	4.1000	4.1200	-4.408%	43,237	-86.408%
2026-02-06	4.16000	4.388400	3.8500	4.3100	+10.230%	158,274	-87.007%
2026-02-05	4.14000	4.200000	3.9000	3.9100	-6.459%	51,559	-85.678%
2026-02-04	4.15000	4.300000	3.9000	4.1800	-0.239%	169,137	-86.603%
2026-02-03	4.11000	4.279400	4.0162	4.1900	+1.699%	30,904	-86.635%
2026-02-02	4.29000	4.463400	4.0100	4.1200	-3.963%	94,420	-86.408%
2026-01-30	4.28000	4.399200	4.1400	4.2900	+0.234%	37,258	-86.946%
2026-01-29	4.59000	4.600000	4.2000	4.2800	-6.754%	70,660	-86.916%
2026-01-28	4.53000	4.700000	4.4200	4.5900	+1.549%	82,830	-87.800%
2026-01-27	4.54000	4.540000	4.3500	4.5200	-0.659%	42,223	-87.611%
2026-01-26	4.70000	4.700000	4.2601	4.5500	-2.778%	155,831	-87.692%
2026-01-23	4.86000	4.900800	4.6000	4.6800	-1.887%	95,670	-88.034%
2026-01-22	4.80000	5.149700	4.6850	4.7700	+0.210%	192,208	-88.260%
2026-01-21	4.36000	4.940000	4.2701	4.7600	+11.737%	223,714	-88.235%
2026-01-20	4.08000	4.390000	4.0100	4.2600	+2.404%	150,353	-86.854%
2026-01-16	4.30000	4.300000	4.0845	4.1600	-2.576%	132,063	-86.538%
2026-01-15	4.14000	4.360000	4.0500	4.2700	+3.140%	86,990	-86.885%
2026-01-14	4.45000	4.450000	4.0600	4.1400	-3.497%	104,300	-86.473%
2026-01-13	4.05000	4.600000	3.9096	4.2900	+5.926%	283,516	-86.946%
2026-01-12	4.07000	4.111900	3.8640	4.0500	+1.759%	145,682	-86.173%
2026-01-09	4.22000	4.220000	3.9200	3.9800	-3.163%	113,695	-85.930%
2026-01-08	4.07000	4.340000	4.0500	4.1100	+0.983%	109,943	-86.375%
2026-01-07	4.15000	4.256300	4.0200	4.0700	-1.214%	166,491	-86.241%
2026-01-06	3.93000	4.317200	3.8635	4.1200	+5.641%	202,372	-86.408%
2026-01-05	3.67000	4.100000	3.6400	3.9000	+7.735%	219,079	-85.641%
2026-01-02	3.33000	3.634700	3.2500	3.6200	+9.366%	149,127	-84.530%
2025-12-31	3.30000	3.350000	3.1700	3.3100	-0.301%	102,354	-83.082%
2025-12-30	3.42000	3.420000	3.1300	3.3200	-3.488%	101,569	-83.133%
2025-12-29	3.79000	3.860100	3.3200	3.4400	-10.183%	520,252	-83.721%
2025-12-26	3.90000	3.948800	3.7800	3.8300	-1.795%	90,739	-85.379%
2025-12-24	4.09000	4.178800	3.7800	3.9000	-6.024%	126,034	-85.641%
2025-12-23	3.98000	4.240000	3.9201	4.1500	+3.491%	106,002	-86.506%
2025-12-22	3.74000	4.120000	3.7400	4.0100	+2.821%	178,258	-86.035%
2025-12-19	3.86000	4.060000	3.7500	3.9000	+1.828%	155,138	-85.641%
2025-12-18	4.07000	4.161600	3.8100	3.8300	-7.488%	222,178	-85.379%
2025-12-17	4.18000	4.370000	3.6300	4.1400	-11.727%	5,961,767	-86.473%
2025-12-16	4.47000	4.780000	4.3600	4.6900	+4.222%	103,211	-88.060%
2025-12-15	5.00000	5.088900	4.4200	4.5000	-9.639%	167,932	-87.556%
2025-12-12	5.06000	5.200000	4.7500	4.9800	-0.400%	193,898	-88.755%
2025-12-11	4.96000	5.320000	4.8900	5.0000	+3.520%	311,110	-88.800%
2025-12-10	5.67000	5.881500	4.7500	4.8300	-27.149%	601,364	-88.406%
2025-12-09	7.29000	7.500000	6.2000	6.6300	-8.552%	2,372,100	-91.554%
2025-12-08	7.46000	7.980000	7.0100	7.2500	+0.138%	818,185	-92.276%
2025-12-05	7.69000	7.690000	6.8800	7.2400	-6.096%	79,265	-92.265%
2025-12-04	7.53000	7.750000	7.2700	7.7100	+1.581%	127,923	-92.737%
2025-12-03	6.64000	7.700000	6.5000	7.5900	+14.480%	165,373	-92.622%
2025-12-02	6.60000	6.849100	6.3300	6.6300	0.000%	109,452	-91.554%
2025-12-01	6.50000	6.839900	6.0101	6.6300	-2.750%	262,847	-91.554%
2025-11-28	6.75000	6.872500	6.7250	6.8175	-2.607%	89,357	-91.786%
2025-11-26	7.23750	7.450000	6.5625	7.0000	-22.027%	345,655	-92.000%
2025-11-25	8.88250	9.170000	8.7500	8.9775	-1.912%	39,168	-93.762%
2025-11-24	10.00000	10.125000	8.5275	9.1525	-14.302%	282,726	-93.881%
2025-11-21	10.51250	11.135000	10.5125	10.6800	+1.352%	42,436	-94.757%
2025-11-20	11.00000	11.352500	10.5375	10.5375	-3.811%	42,562	-94.686%
2025-11-19	10.75000	11.225000	10.7475	10.9550	+4.333%	33,485	-94.888%
2025-11-18	10.75000	10.962500	10.3800	10.5000	-0.990%	38,484	-94.667%
2025-11-17	11.25000	11.470000	10.5000	10.6050	-2.213%	32,574	-94.719%
2025-11-14	10.77500	11.117500	10.6550	10.8450	-4.428%	51,984	-94.836%
2025-11-13	12.00000	12.190000	10.8725	11.3475	-6.911%	106,413	-95.065%
2025-11-12	12.25000	12.652500	11.7000	12.1900	+1.817%	115,767	-95.406%
2025-11-11	11.80000	12.000000	11.5000	11.9725	-0.849%	31,820	-95.323%
2025-11-10	12.45000	12.615000	11.7500	12.0750	-1.227%	49,890	-95.362%
2025-11-07	11.25000	12.312500	11.0000	12.2250	+7.119%	78,857	-95.419%
2025-11-06	11.72250	11.955000	10.9775	11.4125	-4.237%	81,111	-95.093%
2025-11-05	12.23000	12.500000	11.7025	11.9175	-4.027%	93,535	-95.301%
2025-11-04	12.07500	12.562500	11.7575	12.4175	-4.426%	113,897	-95.490%
2025-11-03	11.35000	15.750000	11.0675	12.9925	+11.667%	932,645	-95.690%
2025-10-31	11.04500	11.999800	10.7500	11.6350	+3.010%	136,041	-95.187%
2025-10-30	13.12500	13.437500	10.8175	11.2950	-5.796%	1,747,736	-95.042%
2025-10-29	12.05500	12.500000	11.6350	11.9900	-0.683%	62,070	-95.329%
2025-10-28	12.25000	12.450000	11.9350	12.0725	-2.621%	41,716	-95.361%
2025-10-27	12.25000	12.750000	11.4950	12.3975	+2.037%	71,876	-95.483%
2025-10-24	12.26000	12.595000	12.0000	12.1500	-0.897%	78,147	-95.391%
2025-10-23	12.29250	13.000000	11.7025	12.2600	+9.807%	174,004	-95.432%
2025-10-22	11.94250	11.942500	10.9925	11.1650	-7.152%	82,959	-94.984%
2025-10-21	12.25000	12.487500	11.7975	12.0250	-4.677%	60,577	-95.343%
2025-10-20	12.74000	13.230000	12.3300	12.6150	-1.059%	60,324	-95.561%
2025-10-17	11.78250	13.000000	11.7825	12.7500	+5.721%	97,506	-95.608%
2025-10-16	12.95000	12.950000	11.5275	12.0600	-5.412%	99,358	-95.357%
2025-10-15	12.47000	13.250000	12.3675	12.7500	+3.030%	96,831	-95.608%
2025-10-14	11.73250	12.500000	11.4750	12.3750	+5.882%	57,182	-95.475%
2025-10-13	11.93750	12.462500	11.5050	11.6875	-1.371%	50,959	-95.209%
2025-10-10	12.99750	13.000000	11.6307	11.8500	-8.157%	84,553	-95.274%
2025-10-09	12.77250	12.995000	12.5025	12.9025	+1.574%	68,139	-95.660%
2025-10-08	12.12500	13.125000	12.0500	12.7025	+4.763%	75,514	-95.591%
2025-10-07	12.37500	12.497500	11.8300	12.1250	+0.581%	71,215	-95.381%
2025-10-06	11.54250	12.325000	11.5425	12.0550	+4.440%	82,070	-95.355%
2025-10-03	12.25000	12.475000	10.3750	11.5425	-7.660%	162,735	-95.148%
2025-10-02	13.25000	13.335000	11.9150	12.5000	-5.660%	111,111	-95.520%
2025-10-01	13.50000	13.780000	13.0250	13.2500	0.000%	121,951	-95.774%
2025-09-30	12.25000	13.625000	12.0000	13.2500	+8.852%	185,594	-95.774%
2025-09-29	12.30250	12.500000	11.7650	12.1725	-1.016%	92,921	-95.399%
2025-09-26	10.99250	12.772500	10.8925	12.2975	+11.872%	298,880	-95.446%
2025-09-25	10.75000	11.250000	10.6425	10.9925	+3.289%	82,155	-94.906%
2025-09-24	10.50000	10.852500	10.4875	10.6425	-0.954%	53,357	-94.738%
2025-09-23	10.30000	10.972500	10.2525	10.7450	+5.292%	87,627	-94.788%
2025-09-22	9.82750	10.375000	9.7525	10.2050	+1.366%	92,657	-94.512%
2025-09-19	10.25000	10.405000	9.8875	10.0675	-2.257%	96,284	-94.438%
2025-09-18	9.73000	10.500000	9.6750	10.3000	+4.595%	144,792	-94.563%
2025-09-17	9.35000	10.225000	9.3350	9.8475	+5.180%	95,855	-94.313%
2025-09-16	9.25000	9.375000	8.9625	9.3625	+0.753%	69,397	-94.019%
2025-09-15	9.22500	9.312500	9.0000	9.2925	+2.172%	62,219	-93.974%
2025-09-12	9.42500	9.557300	9.0000	9.0950	-3.245%	101,951	-93.843%
2025-09-11	9.25000	9.685000	9.2500	9.4000	-1.390%	92,512	-94.043%
2025-09-10	10.25000	10.372500	9.2750	9.5325	-6.314%	138,934	-94.125%
2025-09-09	9.91000	10.575000	9.7500	10.1750	+4.627%	242,371	-94.496%
2025-09-08	9.50000	9.972500	8.9250	9.7250	+3.733%	169,848	-94.242%
2025-09-05	9.24750	9.522500	9.0125	9.3750	-1.055%	77,835	-94.027%
2025-09-04	9.15250	9.562500	8.6850	9.4750	+0.932%	86,927	-94.090%
2025-09-03	9.50000	9.722500	9.2300	9.3875	-0.923%	63,357	-94.035%
2025-09-02	9.80750	10.000000	9.2500	9.4750	-3.415%	125,040	-94.090%
2025-08-29	10.00000	10.062500	9.3750	9.8100	-0.178%	189,533	-94.292%
2025-08-28	9.96750	10.500000	9.7500	9.8275	-35.271%	549,032	-94.302%
2025-08-27	13.25000	15.500000	12.2525	15.1825	+11.329%	1,519,882	-96.312%
2025-08-26	14.12750	14.547500	13.6150	13.6375	-5.097%	36,703	-95.894%
2025-08-25	14.27500	14.725000	14.0000	14.3700	+1.268%	43,502	-96.103%
2025-08-22	15.00000	15.000000	13.9125	14.1900	-4.877%	78,691	-96.054%
2025-08-21	14.02250	15.212500	14.0225	14.9175	+6.459%	45,558	-96.246%
2025-08-20	14.95000	15.120000	13.5000	14.0125	-5.972%	67,833	-96.004%
2025-08-19	15.37750	15.500000	14.6450	14.9025	-1.812%	61,291	-96.242%
2025-08-18	16.75000	17.225000	14.9750	15.1775	-11.048%	68,193	-96.310%
2025-08-15	16.50000	17.135000	15.7500	17.0625	+5.357%	30,553	-96.718%
2025-08-14	16.75000	16.752500	15.5275	16.1950	-4.001%	27,133	-96.542%
2025-08-13	16.75000	17.375000	16.0875	16.8700	+1.918%	39,536	-96.680%
2025-08-12	15.61000	16.607500	15.6100	16.5525	+6.447%	24,358	-96.617%
2025-08-11	16.11000	16.742500	15.5200	15.5500	-7.784%	36,610	-96.399%
2025-08-08	16.82500	16.935000	16.4225	16.8625	-0.428%	22,850	-96.679%
2025-08-07	15.80500	17.062500	15.8050	16.9350	+3.309%	25,043	-96.693%
2025-08-06	18.25000	18.250000	15.8100	16.3925	-4.207%	127,332	-96.584%
2025-08-05	17.00000	17.752500	16.3525	17.1125	-0.190%	33,053	-96.728%
2025-08-04	16.19250	17.462500	15.2800	17.1450	+3.112%	64,103	-96.734%
2025-08-01	15.00000	17.247500	14.8000	16.6275	+5.908%	85,842	-96.632%
2025-07-31	16.75250	17.747500	15.3675	15.7000	-11.674%	107,795	-96.433%
2025-07-30	18.75000	18.750000	16.7500	17.7750	-0.476%	209,106	-96.850%
2025-07-29	16.00000	17.920000	14.3750	17.8600	+29.820%	741,294	-96.865%
2025-07-28	14.61000	15.625000	13.3175	13.7575	-2.945%	122,612	-95.929%
2025-07-25	15.75750	15.757500	14.0000	14.1750	-10.989%	103,685	-96.049%
2025-07-24	17.02500	18.105000	15.7500	15.9250	-10.142%	76,348	-96.484%
2025-07-23	19.82500	19.825000	17.1750	17.7225	-8.600%	90,637	-96.840%
2025-07-22	19.92000	21.250000	19.0000	19.3900	-3.340%	49,070	-97.112%
2025-07-21	20.75000	21.500000	18.5000	20.0600	+0.050%	102,138	-97.208%
2025-07-18	21.24750	24.000000	19.7500	20.0500	-4.021%	178,399	-97.207%
2025-07-17	17.00000	21.642500	16.3750	20.8900	+30.563%	383,858	-97.319%
2025-07-16	15.81500	16.992500	15.5025	16.0000	+1.797%	97,741	-96.500%
2025-07-15	17.00000	18.125000	15.2525	15.7175	-0.222%	143,312	-96.437%
2025-07-14	13.25000	17.822500	12.4278	15.7525	+14.543%	397,650	-96.445%
2025-07-11	12.90250	14.557500	12.4000	13.7525	+3.015%	118,489	-95.928%
2025-07-10	14.00000	14.250000	12.8000	13.3500	-6.643%	136,645	-95.805%
2025-07-09	15.70500	16.750000	13.2750	14.3000	+9.705%	1,364,949	-96.084%
2025-07-08	10.97500	17.500000	10.7500	13.0350	+34.105%	3,699,670	-95.704%
2025-07-07	8.54250	10.000000	8.3250	9.7200	+14.353%	180,534	-94.239%
2025-07-03	8.75000	8.925000	8.3900	8.5000	-2.158%	50,205	-93.412%
2025-07-02	8.00000	9.000000	7.7775	8.6875	+7.088%	115,723	-93.554%
2025-07-01	7.43500	8.250000	7.2778	8.1125	+7.486%	94,985	-93.097%
2025-06-30	7.80500	7.805000	7.2500	7.5475	-3.299%	102,601	-92.580%
2025-06-27	7.62500	8.100000	7.3750	7.8050	-3.043%	170,524	-92.825%
2025-06-26	7.37750	10.500000	7.3700	8.0500	+9.301%	1,306,782	-93.043%
2025-06-25	7.37500	7.425000	7.0000	7.3650	-2.932%	184,232	-92.396%
2025-06-24	7.12500	7.795000	7.0000	7.5875	+10.807%	882,169	-92.619%
2025-06-23	6.72500	7.005000	6.4100	6.8475	+2.584%	231,497	-91.822%
2025-06-20	6.84380	8.577500	6.2500	6.6750	-54.202%	673,685	-91.610%
2025-06-18	17.00000	18.155000	13.7500	14.5750	-12.462%	52,258	-96.158%
2025-06-17	16.87500	17.115000	16.0000	16.6500	-2.802%	10,158	-96.637%
2025-06-16	15.82500	17.130000	15.8250	17.1300	+6.729%	15,733	-96.731%
2025-06-13	16.34250	16.667500	15.7500	16.0500	-3.964%	12,279	-96.511%
2025-06-12	16.97500	17.235000	16.3750	16.7125	-3.046%	19,865	-96.649%
2025-06-11	16.55000	17.497500	16.5500	17.2375	+4.154%	17,503	-96.751%
2025-06-10	16.75000	17.132500	16.3250	16.5500	-1.194%	28,617	-96.616%
2025-06-09	17.67500	17.675000	16.2500	16.7500	0.000%	27,460	-96.657%
2025-06-06	16.27500	17.907500	15.6750	16.7500	-2.913%	31,464	-96.657%
2025-06-05	17.25000	17.817500	16.1075	17.2525	+2.465%	71,594	-96.754%
2025-06-04	16.00750	20.000000	15.4000	16.8375	-19.831%	444,213	-96.674%
2025-06-03	21.75000	22.250000	20.6250	21.0025	-7.671%	8,877	-97.334%
2025-06-02	21.75000	23.322500	21.2500	22.7475	+4.586%	11,108	-97.538%
2025-05-30	22.25000	22.810000	21.7400	21.7500	-4.164%	4,318	-97.425%
2025-05-29	22.25000	22.995000	22.2500	22.6950	+1.760%	4,998	-97.532%
2025-05-28	23.00000	23.000000	21.7500	22.3025	+0.236%	5,204	-97.489%
2025-05-27	23.25000	23.375000	21.5000	22.2500	-6.414%	14,510	-97.483%
2025-05-23	23.49250	23.970000	23.0000	23.7750	+1.203%	4,167	-97.645%
2025-05-22	24.00000	24.202500	22.7525	23.4925	-3.124%	11,269	-97.616%
2025-05-21	24.16250	24.587500	23.7800	24.2500	-1.010%	4,013	-97.691%
2025-05-20	25.00000	25.000000	23.0625	24.4975	-1.369%	10,242	-97.714%
2025-05-19	24.12500	25.000000	23.7975	24.8375	+5.691%	11,929	-97.745%
2025-05-16	23.03250	24.025000	22.8175	23.5000	+3.081%	8,396	-97.617%
2025-05-15	24.50000	24.632500	22.1525	22.7975	-8.167%	25,555	-97.544%
2025-05-14	25.50000	26.125000	23.5000	24.8250	-7.196%	16,749	-97.744%
2025-05-13	26.50000	27.500000	26.1250	26.7500	-0.926%	11,523	-97.907%
2025-05-12	28.25000	28.610000	25.3750	27.0000	+2.857%	95,890	-97.926%
2025-05-09	25.50000	28.000000	25.0000	26.2500	+3.960%	12,305	-97.867%
2025-05-08	25.00000	25.490000	24.8375	25.2500	+1.091%	5,470	-97.782%
2025-05-07	24.75000	25.497500	24.7500	24.9775	-2.049%	3,196	-97.758%
2025-05-06	25.25000	26.000000	24.7500	25.5000	-1.923%	9,653	-97.804%
2025-05-05	26.00000	27.240000	25.7500	26.0000	+0.971%	6,660	-97.846%
2025-05-02	26.00000	26.375000	25.0000	25.7500	+1.980%	8,900	-97.825%
2025-05-01	26.25000	26.250000	25.2500	25.2500	-4.717%	4,344	-97.782%
2025-04-30	25.75000	26.750000	23.4350	26.5000	+3.922%	7,713	-97.887%
2025-04-29	26.50000	26.875000	25.0000	25.5000	+3.385%	19,773	-97.804%
2025-04-28	27.50000	27.500000	24.4000	24.6650	-6.925%	7,046	-97.730%
2025-04-25	27.50000	27.500000	25.7500	26.5000	-4.505%	10,259	-97.887%
2025-04-24	27.00000	27.750000	26.5000	27.7500	+7.767%	12,648	-97.982%
2025-04-23	27.50000	27.500000	25.2500	25.7500	-1.905%	11,228	-97.825%
2025-04-22	23.75500	26.340000	23.7550	26.2500	+10.503%	17,475	-97.867%
2025-04-21	21.75000	24.785000	21.3750	23.7550	+8.607%	12,912	-97.643%
2025-04-17	22.50000	23.507500	21.1250	21.8725	-4.799%	10,910	-97.440%
2025-04-16	20.50000	26.250000	20.5000	22.9750	+8.245%	34,866	-97.563%
2025-04-15	21.25000	21.875000	19.9750	21.2250	+2.413%	9,741	-97.362%
2025-04-14	21.02500	22.002500	20.0000	20.7250	+3.651%	11,220	-97.298%
2025-04-11	19.75000	19.995000	19.0000	19.9950	+9.397%	9,070	-97.199%
2025-04-10	19.72500	19.747500	17.5000	18.2775	-4.456%	6,733	-96.936%
2025-04-09	18.18750	20.320000	17.1613	19.1300	+3.686%	9,456	-97.073%
2025-04-08	19.70000	20.682500	17.1250	18.4500	-6.357%	11,541	-96.965%
2025-04-07	19.50000	20.500000	19.0000	19.7025	-3.896%	11,453	-97.158%
2025-04-04	21.16750	21.167500	19.0000	20.5013	-5.600%	19,488	-97.268%
2025-04-03	23.00000	23.742500	21.2500	21.7175	-9.605%	13,475	-97.421%
2025-04-02	22.75000	24.247500	22.7500	24.0250	+0.198%	10,042	-97.669%
2025-04-01	25.00000	26.000000	23.3000	23.9775	-1.489%	14,507	-97.664%