Moleculin Biotech, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.365	0.376	0.280	0.293	0.293	70,246
2026-10-15	0.420	0.429	0.398	0.398	0.398	7,561
2026-10-14	0.435	0.440	0.412	0.412	0.412	7,047
2026-10-13	0.411	0.425	0.410	0.424	0.424	1,075
2026-10-12	0.430	0.477	0.400	0.430	0.430	2,348
2026-10-09	0.420	0.447	0.410	0.437	0.437	4,652
2026-10-08	0.437	0.440	0.431	0.434	0.434	826
2026-10-07	0.450	0.464	0.435	0.450	0.450	7,432
2026-10-06	0.475	0.500	0.450	0.456	0.456	5,963
2026-10-05	0.500	0.505	0.450	0.480	0.480	3,700
2026-10-02	0.502	0.540	0.470	0.484	0.484	11,043
2026-10-01	0.510	0.530	0.500	0.501	0.501	16,042
2026-09-30	0.520	0.550	0.500	0.528	0.528	21,649
2026-09-29	0.580	0.600	0.520	0.533	0.533	10,759
2026-09-28	0.550	0.604	0.536	0.550	0.550	14,727
2026-09-25	0.574	0.660	0.551	0.637	0.637	37,726
2026-09-24	0.528	0.585	0.500	0.540	0.540	20,934
2026-09-23	0.571	0.640	0.510	0.550	0.550	64,876
2026-09-22	0.549	0.680	0.490	0.540	0.540	87,285
2026-09-21	0.770	0.770	0.518	0.572	0.572	55,247
2026-09-18	0.790	0.810	0.757	0.762	0.762	838
2026-09-17	0.765	0.800	0.740	0.774	0.774	2,579
2026-09-16	0.782	0.800	0.750	0.750	0.750	1,677
2026-09-15	0.793	0.818	0.720	0.776	0.776	6,048
2026-09-14	0.736	0.800	0.715	0.784	0.784	57,509
2026-09-11	0.845	0.900	0.730	0.732	0.732	18,379
2026-09-10	0.789	0.845	0.750	0.845	0.845	19,689
2026-09-09	0.773	0.813	0.750	0.762	0.762	16,544
2026-09-08	0.750	0.815	0.720	0.800	0.800	14,556
2026-09-04	0.740	0.740	0.680	0.720	0.720	7,341
2026-09-03	0.691	0.741	0.635	0.675	0.675	19,462
2026-09-02	0.650	0.697	0.631	0.680	0.680	18,133
2026-09-01	0.645	0.649	0.615	0.621	0.621	5,154
2026-08-28	0.710	0.730	0.655	0.670	0.670	21,261
2026-08-27	0.619	0.725	0.619	0.689	0.689	33,308
2026-08-26	0.633	0.670	0.604	0.604	0.604	7,424
2026-08-25	0.648	0.669	0.590	0.654	0.654	18,138
2026-08-24	0.605	0.620	0.550	0.601	0.601	16,243
2026-08-21	0.591	0.640	0.590	0.618	0.618	5,819
2026-08-20	0.586	0.634	0.565	0.603	0.603	39,481
2026-08-19	0.647	0.647	0.560	0.578	0.578	33,210
2026-08-18	0.632	0.650	0.590	0.650	0.650	21,767
2026-08-17	0.650	0.667	0.550	0.608	0.608	48,169
2026-08-14	0.589	0.650	0.579	0.635	0.635	61,236
2026-08-13	0.511	0.582	0.507	0.560	0.560	19,960
2026-08-12	0.430	0.480	0.430	0.480	0.480	14,965
2026-08-11	0.431	0.455	0.416	0.438	0.438	6,091
2026-08-10	0.417	0.465	0.409	0.450	0.450	67,787
2026-08-07	0.385	0.411	0.380	0.402	0.402	29,196
2026-08-06	0.392	0.411	0.360	0.373	0.373	36,272
2026-08-05	0.404	0.432	0.390	0.401	0.401	76,658
2026-08-04	0.411	0.439	0.390	0.402	0.402	89,656
2026-08-03	0.412	0.415	0.241	0.370	0.370	221,864
2026-07-31	1.040	1.330	0.800	0.800	0.800	548,437
2026-07-30	1.360	1.400	1.115	1.130	1.130	30,305
2026-07-29	2.230	2.230	1.335	1.390	1.390	33,144
2026-07-28	2.090	2.250	2.090	2.150	2.150	7,155
2026-07-27	2.200	2.270	2.060	2.190	2.190	1,747
2026-07-24	2.210	2.210	2.050	2.150	2.150	175
2026-07-23	2.240	2.240	2.040	2.040	2.040	15

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.