Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBX Biosciences, Inc. - Common Stock (NQ:MBX)

6.790 -0.180 (-2.58%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 6.670 7.120 6.670 6.970 268,542 +0.11(+1.60%)
Apr 01, 2025 7.310 7.710 6.770 6.860 197,317 -0.52(-7.05%)
Mar 31, 2025 7.570 7.925 7.160 7.380 218,470 -0.38(-4.90%)
Mar 28, 2025 7.250 8.100 7.250 7.760 321,021 +0.35(+4.72%)
Mar 27, 2025 7.750 7.815 7.380 7.410 209,401 -0.34(-4.39%)
Mar 26, 2025 7.740 7.990 7.513 7.750 126,627 -0.04(-0.51%)
Mar 25, 2025 8.150 8.230 7.590 7.790 209,730 -0.34(-4.18%)
Mar 24, 2025 7.980 8.300 7.820 8.130 228,866 +0.24(+3.04%)
Mar 21, 2025 7.860 8.270 7.645 7.890 261,934 -0.08(-1.00%)
Mar 20, 2025 8.350 8.760 7.785 7.970 426,952 -0.43(-5.12%)
Mar 19, 2025 8.420 8.960 8.300 8.400 140,651 -0.02(-0.24%)
Mar 18, 2025 8.600 9.161 8.320 8.420 197,205 -0.43(-4.86%)
Mar 17, 2025 9.200 9.687 8.720 8.850 560,632 +0.15(+1.72%)
Mar 14, 2025 8.630 9.480 8.580 8.700 159,770 +0.07(+0.81%)
Mar 13, 2025 9.780 9.800 8.540 8.630 215,776 -0.76(-8.09%)
Mar 12, 2025 9.190 9.920 8.670 9.390 153,272 +0.20(+2.18%)
Mar 11, 2025 8.980 9.350 8.583 9.190 139,669 +0.21(+2.34%)
Mar 10, 2025 9.730 10.22 8.835 8.980 216,484 -0.91(-9.20%)
Mar 07, 2025 10.21 10.79 9.800 9.890 138,704 -0.37(-3.61%)
Mar 06, 2025 10.79 11.25 9.805 10.26 236,601 -0.99(-8.80%)
Mar 05, 2025 10.75 11.47 10.55 11.25 233,950 +0.47(+4.36%)
Mar 04, 2025 9.940 10.93 9.345 10.78 135,913 +0.64(+6.31%)
Mar 03, 2025 9.300 10.23 9.000 10.14 363,790 +0.54(+5.63%)
Feb 28, 2025 9.650 10.13 9.000 9.600 191,215 -0.22(-2.24%)
Feb 27, 2025 10.04 11.04 9.313 9.820 195,899 -0.18(-1.80%)
Feb 26, 2025 9.720 10.68 9.695 10.00 199,382 +0.23(+2.35%)
Feb 25, 2025 10.22 10.59 9.670 9.770 209,428 -0.59(-5.69%)
Feb 24, 2025 10.63 11.04 10.26 10.36 102,251 -0.52(-4.78%)
Feb 21, 2025 11.99 12.31 10.81 10.88 151,829 -0.95(-8.03%)
Feb 20, 2025 11.69 12.00 11.14 11.83 184,098 +0.61(+5.44%)
Feb 19, 2025 10.82 11.43 10.36 11.22 127,790 +0.32(+2.94%)
Feb 18, 2025 10.53 11.47 10.25 10.90 396,938 +0.49(+4.71%)
Feb 14, 2025 9.030 10.49 9.030 10.41 242,972 +1.42(+15.80%)
Feb 13, 2025 8.930 9.062 8.690 8.990 206,239 -0.03(-0.33%)
Feb 12, 2025 9.210 9.700 8.800 9.020 259,643 -0.63(-6.53%)
Feb 11, 2025 9.920 9.970 9.070 9.650 251,463 -0.61(-5.95%)
Feb 10, 2025 12.86 12.90 8.631 10.26 732,400 -2.08(-16.86%)
Feb 07, 2025 12.21 13.43 12.00 12.34 565,575 +0.08(+0.65%)
Feb 06, 2025 12.90 14.23 12.21 12.26 942,093 +1.01(+8.98%)
Feb 05, 2025 10.98 11.71 10.98 11.25 148,413 +0.32(+2.93%)
Feb 04, 2025 10.49 10.99 10.41 10.93 218,621 +0.44(+4.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.