Moleculin Biotech, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	22.800	22.800	20.550	20.550	513.75	5
2022-12-08	21.960	21.960	21.960	21.960	549.00	0
2022-12-07	21.105	21.105	21.105	21.105	527.63	1
2022-12-01	21.492	21.492	21.492	21.492	537.30	1
2022-11-29	21.000	21.000	21.000	21.000	525.00	0
2022-11-28	19.725	19.725	19.725	19.725	493.13	0
2022-11-23	20.628	20.628	20.628	20.628	515.70	1
2022-11-21	18.270	18.270	18.270	18.270	456.75	5
2022-11-01	15.150	15.150	15.150	15.150	378.75	0
2022-10-06	17.325	17.348	17.295	17.295	432.38	2
2022-09-20	19.200	19.200	19.200	19.200	480.00	0
2022-09-07	21.075	21.075	21.075	21.075	526.88	0
2022-08-22	24.000	24.150	24.000	24.150	603.75	0
2022-08-18	26.700	26.700	26.664	26.664	666.60	2
2022-08-11	24.330	24.330	24.327	24.330	608.25	2
2022-08-08	26.190	26.190	26.190	26.190	654.75	0
2022-07-18	25.950	25.950	25.950	25.950	648.75	0
2022-07-05	21.393	21.393	21.393	21.393	534.83	0
2022-06-15	20.376	20.376	20.376	20.376	509.40	1
2022-05-31	22.500	22.500	22.500	22.500	562.50	4
2022-05-06	21.975	21.975	21.975	21.975	549.38	0
2022-05-05	22.230	22.230	22.224	22.224	555.60	3
2022-04-25	26.745	26.745	26.745	26.745	668.63	0
2022-04-13	28.179	28.179	28.170	28.170	704.25	1
2022-04-12	28.650	28.650	28.650	28.650	716.25	0
2022-04-08	27.627	27.627	27.627	27.627	690.68	0
2022-04-05	29.250	29.700	28.950	28.950	723.75	2
2022-04-04	28.125	28.125	28.125	28.125	703.13	0
2022-03-31	26.775	26.775	26.447	26.447	661.16	1
2022-03-29	25.125	25.616	25.125	25.616	640.39	22
2022-03-28	26.550	26.550	26.550	26.550	663.75	4
2022-03-24	26.940	26.940	26.940	26.940	673.50	1
2022-03-22	23.625	23.625	23.625	23.625	590.63	0
2022-03-18	21.480	21.480	21.480	21.480	537.00	1
2022-03-16	19.770	19.770	19.764	19.764	494.10	3
2022-03-15	18.825	18.825	18.750	18.750	468.75	1
2022-03-08	18.675	18.675	18.675	18.675	466.88	4
2022-02-11	22.650	22.650	22.626	22.626	565.65	1
2022-02-02	22.350	22.350	22.350	22.350	558.75	5
2022-01-28	20.475	20.475	20.475	20.475	511.88	0
2022-01-24	23.100	23.100	21.150	21.180	529.50	12
2022-01-21	24.300	24.300	24.300	24.300	607.50	1
2022-01-10	25.725	25.725	25.680	25.680	642.00	1
2022-01-07	26.700	26.700	26.700	26.700	667.50	0
2021-12-30	25.755	25.755	25.410	25.410	635.25	1
2021-12-29	25.650	25.650	25.629	25.629	640.73	3
2021-12-13	31.575	31.950	31.575	31.950	798.75	6
2021-12-03	30.750	30.750	30.750	30.750	768.75	0
2021-12-01	32.400	33.150	31.050	31.380	784.50	67
2021-11-30	30.075	30.075	30.000	30.000	750.00	0
2021-11-29	31.800	31.800	31.800	31.800	795.00	0
2021-11-26	32.370	32.400	31.800	31.800	795.00	2
2021-11-18	32.520	32.520	32.400	32.400	810.00	1
2021-11-17	34.650	34.650	34.650	34.650	866.25	29
2021-11-16	34.725	34.725	34.725	34.725	868.13	0
2021-11-15	36.750	36.750	36.450	36.450	911.25	1
2021-11-10	37.650	37.650	37.650	37.650	941.25	8
2021-11-04	39.750	39.750	39.000	39.023	975.56	11
2021-11-01	39.525	39.525	39.525	39.525	988.13	0
2021-10-29	37.425	37.425	37.425	37.425	935.63	0

← NewerPage 10 of 11 · 603 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.