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)

11.37 -0.49 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 11.88 12.46 11.30 11.37 170,592 -0.49(-4.13%)
Jun 05, 2025 13.49 13.49 11.73 11.86 154,771 -1.78(-13.02%)
Jun 04, 2025 13.81 14.34 13.56 13.63 222,064 -0.03(-0.18%)
Jun 03, 2025 13.18 14.07 12.67 13.66 264,842 +0.52(+3.96%)
Jun 02, 2025 12.51 13.43 12.20 13.14 349,745 +0.72(+5.80%)
May 30, 2025 12.74 12.91 12.32 12.42 177,747 -0.30(-2.36%)
May 29, 2025 12.71 12.99 12.42 12.72 151,628 +0.20(+1.60%)
May 28, 2025 12.55 12.74 12.24 12.52 212,687 -0.08(-0.63%)
May 27, 2025 12.50 12.70 12.11 12.60 191,203 +0.45(+3.70%)
May 23, 2025 12.18 12.46 11.90 12.15 198,240 -0.36(-2.88%)
May 22, 2025 12.04 12.57 11.81 12.51 272,254 +0.26(+2.12%)
May 21, 2025 11.92 12.34 10.97 12.25 645,718 -0.11(-0.89%)
May 20, 2025 12.13 12.43 11.47 12.36 235,543 +0.21(+1.73%)
May 19, 2025 10.83 12.28 10.77 12.15 347,577 +0.99(+8.87%)
May 16, 2025 10.74 11.17 10.39 11.16 167,007 +0.51(+4.79%)
May 15, 2025 10.17 10.71 9.815 10.65 142,700 +0.48(+4.72%)
May 14, 2025 10.30 10.62 9.840 10.17 228,779 -0.10(-0.97%)
May 13, 2025 11.21 11.56 10.21 10.27 210,417 -0.87(-7.81%)
May 12, 2025 11.18 11.61 10.61 11.14 168,780 +0.03(+0.27%)
May 09, 2025 11.71 11.98 10.80 11.11 172,110 -0.60(-5.12%)
May 08, 2025 10.84 11.73 10.50 11.71 171,393 +0.88(+8.13%)
May 07, 2025 10.64 11.73 10.48 10.83 158,903 +0.01(+0.09%)
May 06, 2025 11.84 11.84 10.18 10.82 436,942 -1.25(-10.36%)
May 05, 2025 11.82 12.24 10.95 12.07 191,858 +0.07(+0.58%)
May 02, 2025 11.28 13.00 10.83 12.00 629,525 +0.72(+6.38%)
May 01, 2025 10.53 11.36 10.07 11.28 277,056 +0.79(+7.53%)
Apr 30, 2025 9.760 10.94 9.380 10.49 345,746 +0.62(+6.28%)
Apr 29, 2025 9.380 9.990 9.025 9.870 178,042 +0.52(+5.56%)
Apr 28, 2025 9.130 9.415 8.995 9.350 184,511 +0.18(+1.96%)
Apr 25, 2025 9.070 9.640 8.750 9.170 265,788 -0.10(-1.08%)
Apr 24, 2025 8.990 9.805 8.920 9.270 353,329 +0.28(+3.11%)
Apr 23, 2025 8.680 9.347 8.650 8.990 419,348 +0.35(+4.05%)
Apr 22, 2025 7.690 8.890 7.380 8.640 441,815 +1.00(+13.09%)
Apr 21, 2025 7.570 7.860 7.200 7.640 301,231 +0.02(+0.26%)
Apr 17, 2025 7.480 7.850 7.090 7.620 218,710 +0.11(+1.46%)
Apr 16, 2025 7.370 7.860 7.095 7.510 313,148 +0.13(+1.76%)
Apr 15, 2025 7.360 7.560 6.940 7.380 321,240 -0.05(-0.67%)
Apr 14, 2025 7.580 7.705 6.810 7.430 232,902 +0.02(+0.27%)
Apr 11, 2025 6.340 7.825 6.340 7.410 1,184,682 +1.14(+18.18%)
Apr 10, 2025 6.560 6.760 6.000 6.270 727,167 -0.13(-2.03%)
Apr 09, 2025 5.710 6.540 5.640 6.400 369,413 +0.61(+10.54%)
Apr 08, 2025 6.430 6.498 5.630 5.790 322,155 -0.21(-3.50%)
Apr 07, 2025 5.480 6.160 4.807 6.000 334,494 +0.08(+1.35%)
Apr 04, 2025 6.340 6.420 5.660 5.920 491,076 -0.45(-7.06%)
Apr 03, 2025 6.840 7.150 6.330 6.370 232,296 -0.60(-8.61%)
Apr 02, 2025 6.670 7.120 6.670 6.970 268,542 +0.11(+1.60%)
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 Of Service.
 
 
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.