NasdaqGS - Nasdaq Real Time Price USD

MBX Biosciences, Inc. (MBX)

Compare
6.37
-0.60
(-8.61%)
At close: April 3 at 4:00:01 PM EDT
6.90
+0.53
+(8.32%)
Pre-Market: 5:45:53 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20256.847.156.336.376.37232,300
Apr 2, 20256.677.126.676.976.97268,500
Apr 1, 20257.317.716.776.866.86197,300
Mar 31, 20257.577.937.167.387.38218,500
Mar 28, 20257.258.107.257.767.76321,000
Mar 27, 20257.757.827.387.417.41209,400
Mar 26, 20257.747.997.517.757.75126,600
Mar 25, 20258.158.237.597.797.79209,500
Mar 24, 20257.988.307.828.138.13228,900
Mar 21, 20257.868.277.647.897.89261,900
Mar 20, 20258.358.767.787.977.97426,900
Mar 19, 20258.428.968.308.408.40140,700
Mar 18, 20258.609.168.328.428.42197,200
Mar 17, 20259.209.698.728.858.85560,600
Mar 14, 20258.639.488.588.708.70159,800
Mar 13, 20259.789.808.548.638.63215,800
Mar 12, 20259.199.928.679.399.39153,300
Mar 11, 20258.989.358.589.199.19139,700
Mar 10, 20259.7310.228.848.988.98216,500
Mar 7, 202510.2110.799.809.899.89138,700
Mar 6, 202510.7911.259.8110.2610.26236,600
Mar 5, 202510.7511.4710.5511.2511.25234,000
Mar 4, 20259.9410.939.3510.7810.78135,900
Mar 3, 20259.3010.239.0010.1410.14363,800
Feb 28, 20259.6510.139.009.609.60191,200
Feb 27, 202510.0411.049.319.829.82195,900
Feb 26, 20259.7210.689.6910.0010.00199,400
Feb 25, 202510.2210.599.679.779.77209,400
Feb 24, 202510.6311.0410.2610.3610.36102,300
Feb 21, 202511.9912.3110.8110.8810.88151,800
Feb 20, 202511.6912.0011.1411.8311.83184,800
Feb 19, 202510.8211.4310.3611.2211.22131,900
Feb 18, 202510.5311.4710.2510.9010.90396,900
Feb 14, 20259.0310.499.0310.4110.41243,000
Feb 13, 20258.939.068.698.998.99206,200
Feb 12, 20259.219.708.809.029.02259,600
Feb 11, 20259.929.979.079.659.65251,500
Feb 10, 202512.8612.908.6310.2610.26732,400
Feb 7, 202512.2113.4312.0012.3412.34565,400
Feb 6, 202512.9014.2312.2112.2612.26942,100
Feb 5, 202510.9811.7110.9811.2511.25148,200
Feb 4, 202510.4910.9910.4110.9310.93218,600
Feb 3, 20259.8410.729.5710.4910.49314,400
Jan 31, 202511.6711.899.8110.0110.01382,400
Jan 30, 202510.6011.6510.4011.6411.64147,600
Jan 29, 202510.8911.009.9010.2710.27290,300
Jan 28, 202510.4210.859.7710.8410.84280,900
Jan 27, 202510.1310.829.8110.3910.39377,900
Jan 24, 202511.7011.8510.6910.7510.75153,200
Jan 23, 202510.8312.2110.6411.7311.73557,500
Jan 22, 202510.3011.0710.2010.8510.85267,400
Jan 21, 202510.0110.399.4210.2310.23153,800
Jan 17, 202510.5610.969.829.899.89225,200
Jan 16, 202511.5911.609.6510.5410.54364,300
Jan 15, 202512.0813.1811.7711.8911.89272,200
Jan 14, 202512.5113.4011.8412.0412.04248,100
Jan 13, 202513.4113.4112.3212.4612.46238,300
Jan 10, 202514.2614.8113.3213.6913.69380,900
Jan 8, 202514.9414.9413.7714.5114.51188,900
Jan 7, 202515.7516.6714.5714.6014.60359,000
Jan 6, 202518.6318.8916.2816.2816.28305,700
Jan 3, 202518.1718.6616.2918.5918.59346,900
Jan 2, 202518.8019.3918.0018.2518.25291,200
Dec 31, 202418.0018.7217.5518.4318.43221,100
Dec 30, 202420.0120.6517.4117.9117.91228,900
Dec 27, 202421.5721.6619.4320.0720.0790,700
Dec 26, 202421.4622.6220.5521.8921.8980,400
Dec 24, 202420.6221.6420.2521.5621.5642,400
Dec 23, 202420.4420.7019.1420.5720.57136,600
Dec 20, 202419.5521.6419.2120.3620.362,771,800
Dec 19, 202419.5820.9518.9220.2720.27351,500
Dec 18, 202420.2020.6518.8519.4919.49322,500
Dec 17, 202418.9520.7418.7419.9019.90444,200
Dec 16, 202419.4520.7217.9319.1419.14290,700
Dec 13, 202420.3020.8518.6418.9418.94194,300
Dec 12, 202422.5522.8520.3820.5020.50160,000
Dec 11, 202421.6623.2520.7822.7422.74205,800
Dec 10, 202422.8023.8220.8521.6521.65377,200
Dec 9, 202422.6924.1920.4922.8322.83271,300
Dec 6, 202418.8222.2118.8222.1822.18157,800
Dec 5, 202419.0220.4118.7119.2919.29102,300
Dec 4, 202419.4721.9919.0619.2419.2495,800
Dec 3, 202418.8720.4918.5519.7719.7788,200
Dec 2, 202420.4221.2818.2119.0019.00136,800
Nov 29, 202421.2922.3319.9320.3420.3483,400
Nov 27, 202420.1322.6020.0020.9720.97119,100
Nov 26, 202419.6720.7819.6719.8319.8394,500
Nov 25, 202419.0020.2618.8619.3919.39201,900
Nov 22, 202416.7519.0016.7518.5018.50127,300
Nov 21, 202416.2216.6115.6516.5116.51116,000
Nov 20, 202416.3416.7515.3116.2416.24166,700
Nov 19, 202415.7217.7815.5715.9415.94126,900
Nov 18, 202418.3319.1615.6316.4216.42134,900
Nov 15, 202419.3020.4517.0017.6117.61227,900
Nov 14, 202421.0221.1619.3719.4919.4982,000
Nov 13, 202422.7723.8920.4020.8520.8596,300
Nov 12, 202423.3323.8822.2222.7222.7244,800
Nov 11, 202421.0224.0021.0223.5023.5069,700
Nov 8, 202423.3224.3021.7722.9122.9160,700
Nov 7, 202422.5323.8621.4423.2223.2277,800
Nov 6, 202423.1227.5022.2022.7522.7566,400
Nov 5, 202422.0023.8820.9923.0623.0691,000
Nov 4, 202421.8722.6021.1521.8621.8651,800
Nov 1, 202423.0123.7122.3922.4622.4639,100
Oct 31, 202421.9323.2521.5922.9022.9033,700
Oct 30, 202421.8623.2321.4422.2622.2660,900
Oct 29, 202419.8322.4619.5021.8621.8698,700
Oct 28, 202421.2422.8819.3319.8619.86163,300
Oct 25, 202423.1923.2920.6521.2421.24246,500
Oct 24, 202423.0624.1022.8523.1423.14114,500
Oct 23, 202423.8924.1222.9223.1323.1348,400
Oct 22, 202424.0224.2023.3123.9723.9735,900
Oct 21, 202424.1924.8823.1023.8923.89108,000
Oct 18, 202423.1524.2022.9524.0724.07125,500
Oct 17, 202424.5624.8922.8023.1623.1664,700
Oct 16, 202423.7624.1923.5024.1924.1939,900
Oct 15, 202423.8224.4123.0624.0924.0984,200
Oct 14, 202423.7824.3122.5723.5523.5593,600
Oct 11, 202423.7024.6523.5323.9423.94156,400
Oct 10, 202423.0224.5322.6723.5623.56191,600
Oct 9, 202421.8524.2921.8523.0723.07267,600
Oct 8, 202425.5126.1521.3421.8521.85250,700
Oct 7, 202423.6724.2923.2524.2024.2031,600
Oct 4, 202424.1124.9922.5123.7523.75182,600
Oct 3, 202423.5025.5023.2024.5024.50118,600
Oct 2, 202423.9224.5922.6123.5623.56131,000
Oct 1, 202425.5225.9922.9124.0624.06191,900
Sep 30, 202423.3526.1923.2825.9825.98125,500
Sep 27, 202424.6024.7423.2923.9523.9588,100
Sep 26, 202423.0925.3123.0524.4924.49154,200
Sep 25, 202423.3023.7522.1523.1623.16132,900
Sep 24, 202422.6723.2522.1222.9922.99106,300
Sep 23, 202422.5923.0021.4022.2722.27106,700
Sep 20, 202421.2624.4921.0022.5522.55438,200
Sep 19, 202421.1721.9820.2821.2321.23119,500
Sep 18, 202421.5022.4520.6921.0021.0053,500
Sep 17, 202421.9822.8820.9221.5021.50101,400
Sep 16, 202424.0024.2420.5121.6521.65246,000
Sep 13, 202423.0026.0822.0023.6523.651,828,000

Related Tickers

BCAX Bicara Therapeutics Inc.
11.83
-10.78%
 
ARTV Artiva Biotherapeutics, Inc.
2.5400
-11.19%
 
ZBIO Zenas BioPharma, Inc.
7.80
-7.47%
 
RAPP Rapport Therapeutics, Inc.
8.52
-14.46%
 
SEPN Septerna, Inc.
5.80
+5.55%
 
SER Serina Therapeutics, Inc.
5.49
+1.86%
 
MAZE Maze Therapeutics, Inc.
9.32
-10.13%
 
BNTC Benitec Biopharma Inc.
13.01
+3.67%
 
UPB Upstream Bio, Inc.
6.30
-2.93%
 
AARD Aardvark Therapeutics, Inc. Common Stock
8.69
-7.06%