NasdaqGS - Nasdaq Real Time Price USD

MBX Biosciences, Inc. (MBX)

Compare
20.36 +0.09 (+0.44%)
At close: December 20 at 4:00:02 PM EST
20.36 0.00 (0.00%)
After hours: December 20 at 4:20:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 19.55 21.64 19.21 20.36 20.36 2,771,800
Dec 19, 2024 19.58 20.95 18.92 20.27 20.27 351,500
Dec 18, 2024 20.20 20.65 18.85 19.49 19.49 322,500
Dec 17, 2024 18.95 20.74 18.74 19.90 19.90 444,200
Dec 16, 2024 19.45 20.72 17.93 19.14 19.14 290,700
Dec 13, 2024 20.30 20.85 18.64 18.94 18.94 194,300
Dec 12, 2024 22.55 22.85 20.38 20.50 20.50 160,000
Dec 11, 2024 21.66 23.25 20.78 22.74 22.74 205,800
Dec 10, 2024 22.80 23.82 20.85 21.65 21.65 377,200
Dec 9, 2024 22.69 24.19 20.49 22.83 22.83 271,300
Dec 6, 2024 18.82 22.21 18.82 22.18 22.18 157,800
Dec 5, 2024 19.02 20.41 18.71 19.29 19.29 102,300
Dec 4, 2024 19.47 21.99 19.06 19.24 19.24 95,800
Dec 3, 2024 18.87 20.49 18.55 19.77 19.77 88,200
Dec 2, 2024 20.42 21.28 18.21 19.00 19.00 136,800
Nov 29, 2024 21.29 22.33 19.93 20.34 20.34 83,400
Nov 27, 2024 20.13 22.60 20.00 20.97 20.97 119,100
Nov 26, 2024 19.67 20.78 19.67 19.83 19.83 94,500
Nov 25, 2024 19.00 20.26 18.86 19.39 19.39 201,900
Nov 22, 2024 16.75 19.00 16.75 18.50 18.50 127,300
Nov 21, 2024 16.22 16.61 15.65 16.51 16.51 116,000
Nov 20, 2024 16.34 16.75 15.31 16.24 16.24 166,700
Nov 19, 2024 15.72 17.78 15.57 15.94 15.94 126,900
Nov 18, 2024 18.33 19.16 15.63 16.42 16.42 134,900
Nov 15, 2024 19.30 20.45 17.00 17.61 17.61 227,900
Nov 14, 2024 21.02 21.16 19.37 19.49 19.49 82,000
Nov 13, 2024 22.77 23.89 20.40 20.85 20.85 96,300
Nov 12, 2024 23.33 23.88 22.22 22.72 22.72 44,800
Nov 11, 2024 21.02 24.00 21.02 23.50 23.50 69,700
Nov 8, 2024 23.32 24.30 21.77 22.91 22.91 60,700
Nov 7, 2024 22.53 23.86 21.44 23.22 23.22 77,800
Nov 6, 2024 23.12 27.50 22.20 22.75 22.75 66,400
Nov 5, 2024 22.00 23.88 20.99 23.06 23.06 91,000
Nov 4, 2024 21.87 22.60 21.15 21.86 21.86 51,800
Nov 1, 2024 23.01 23.71 22.39 22.46 22.46 39,100
Oct 31, 2024 21.93 23.25 21.59 22.90 22.90 33,700
Oct 30, 2024 21.86 23.23 21.44 22.26 22.26 60,900
Oct 29, 2024 19.83 22.46 19.50 21.86 21.86 98,700
Oct 28, 2024 21.24 22.88 19.33 19.86 19.86 163,300
Oct 25, 2024 23.19 23.29 20.65 21.24 21.24 246,500
Oct 24, 2024 23.06 24.10 22.85 23.14 23.14 114,500
Oct 23, 2024 23.89 24.12 22.92 23.13 23.13 48,400
Oct 22, 2024 24.02 24.20 23.31 23.97 23.97 35,900
Oct 21, 2024 24.19 24.88 23.10 23.89 23.89 108,000
Oct 18, 2024 23.15 24.20 22.95 24.07 24.07 125,500
Oct 17, 2024 24.56 24.89 22.80 23.16 23.16 64,700
Oct 16, 2024 23.76 24.19 23.50 24.19 24.19 39,900
Oct 15, 2024 23.82 24.41 23.06 24.09 24.09 84,200
Oct 14, 2024 23.78 24.31 22.57 23.55 23.55 93,600
Oct 11, 2024 23.70 24.65 23.53 23.94 23.94 156,400
Oct 10, 2024 23.02 24.53 22.67 23.56 23.56 191,600
Oct 9, 2024 21.85 24.29 21.85 23.07 23.07 267,600
Oct 8, 2024 25.51 26.15 21.34 21.85 21.85 250,700
Oct 7, 2024 23.67 24.29 23.25 24.20 24.20 31,600
Oct 4, 2024 24.11 24.99 22.51 23.75 23.75 182,600
Oct 3, 2024 23.50 25.50 23.20 24.50 24.50 118,600
Oct 2, 2024 23.92 24.59 22.61 23.56 23.56 131,000
Oct 1, 2024 25.52 25.99 22.91 24.06 24.06 191,900
Sep 30, 2024 23.35 26.19 23.28 25.98 25.98 125,500
Sep 27, 2024 24.60 24.74 23.29 23.95 23.95 88,100
Sep 26, 2024 23.09 25.31 23.05 24.49 24.49 154,200
Sep 25, 2024 23.30 23.75 22.15 23.16 23.16 132,900
Sep 24, 2024 22.67 23.25 22.12 22.99 22.99 106,300
Sep 23, 2024 22.59 23.00 21.40 22.27 22.27 106,700
Sep 20, 2024 21.26 24.49 21.00 22.55 22.55 438,200
Sep 19, 2024 21.17 21.98 20.28 21.23 21.23 119,500
Sep 18, 2024 21.50 22.45 20.69 21.00 21.00 53,500
Sep 17, 2024 21.98 22.88 20.92 21.50 21.50 101,400
Sep 16, 2024 24.00 24.24 20.51 21.65 21.65 246,000
Sep 13, 2024 23.00 26.08 22.00 23.65 23.65 1,828,000

Related Tickers

BCAX Bicara Therapeutics Inc.
17.59
+5.96%
 
ZBIO Zenas BioPharma, Inc.
10.01
+2.56%
 
SEPN Septerna, Inc.
24.28
+3.76%
 
UPB Upstream Bio, Inc.
16.21
-2.41%
 
CGON CG Oncology, Inc.
28.67
+2.32%
 
CRGX CARGO Therapeutics, Inc.
14.90
+10.29%
 
SYRE Spyre Therapeutics, Inc.
23.86
+3.16%
 
PHVS Pharvaris N.V.
19.57
+2.95%
 
ELVN Enliven Therapeutics, Inc.
22.47
-1.75%
 
CGEM Cullinan Therapeutics, Inc.
11.60
+5.94%