Moleculin Biotech, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.190	2.260	2.060	2.060	2.060	180
2026-07-21	2.150	2.260	2.100	2.100	2.100	324
2026-07-20	2.180	2.180	2.090	2.090	2.090	353
2026-07-17	2.150	2.210	2.120	2.150	2.150	2,770
2026-07-16	2.220	2.410	2.210	2.240	2.240	2,524
2026-07-15	2.180	2.350	2.180	2.230	2.230	551
2026-07-14	2.180	2.320	2.180	2.230	2.230	443
2026-07-13	2.290	2.390	2.080	2.220	2.220	2,012
2026-07-10	2.440	2.520	2.250	2.270	2.270	8,664
2026-07-09	2.400	2.480	2.300	2.420	2.420	1,543
2026-07-08	2.290	2.380	2.220	2.310	2.310	4,459
2026-07-07	2.390	2.400	2.270	2.342	2.342	2,157
2026-07-06	2.500	2.720	2.450	2.480	2.480	7,350
2026-07-02	2.470	2.840	2.340	2.630	2.630	9,421
2026-07-01	2.620	2.790	2.470	2.620	2.620	24,107
2026-06-30	3.720	3.850	2.220	2.650	2.650	121,864
2026-06-29	3.520	4.300	3.120	3.450	3.450	88,219
2026-06-26	2.780	3.560	2.770	3.200	3.200	34,788
2026-06-25	2.950	3.100	2.800	2.909	2.909	19,501
2026-06-24	2.670	3.000	2.510	2.810	2.810	47,114
2026-06-23	3.320	7.810	2.310	2.670	2.670	342,184
2026-06-22	3.010	3.140	2.940	3.100	3.100	2,116
2026-06-18	2.750	2.980	2.750	2.880	2.880	8,536
2026-06-17	2.810	2.910	2.660	2.790	2.790	2,462
2026-06-16	2.780	2.780	2.700	2.740	2.740	543
2026-06-15	2.740	2.750	2.690	2.750	2.750	2,382
2026-06-12	2.700	2.860	2.650	2.670	2.670	528
2026-06-11	2.580	2.800	2.500	2.750	2.750	3,225
2026-06-10	2.400	2.450	2.380	2.450	2.450	1,618
2026-06-09	2.350	2.550	2.320	2.402	2.402	4,919
2026-06-08	2.480	2.500	2.220	2.450	2.450	5,099
2026-06-05	2.510	2.580	2.440	2.450	2.450	3,692
2026-06-04	2.360	2.610	2.360	2.610	2.610	11,415
2026-06-03	2.460	2.620	2.330	2.420	2.420	688
2026-06-02	2.620	2.750	2.450	2.490	2.490	8,623
2026-06-01	2.830	2.980	2.600	2.710	2.710	2,539
2026-05-29	2.800	2.880	2.660	2.800	2.800	4,855
2026-05-28	2.730	2.738	2.630	2.738	2.738	686
2026-05-27	2.500	2.780	2.340	2.740	2.740	1,629
2026-05-26	2.470	2.470	2.330	2.460	2.460	885
2026-05-22	2.470	2.490	2.360	2.400	2.400	3,754
2026-05-21	2.350	2.470	2.250	2.470	2.470	7,561
2026-05-20	2.490	2.490	2.320	2.370	2.370	325
2026-05-19	2.190	2.365	2.060	2.365	2.365	4,496
2026-05-18	2.110	2.180	2.020	2.060	2.060	1,194
2026-05-15	2.260	2.280	2.022	2.070	2.070	7,389
2026-05-14	2.060	2.620	2.060	2.210	2.210	21,481
2026-05-13	2.430	2.580	2.190	2.220	2.220	24,025
2026-05-12	2.500	2.500	2.370	2.370	2.370	4,062
2026-05-11	2.400	2.490	2.350	2.444	2.444	780
2026-05-08	2.550	2.660	2.350	2.500	2.500	19,174
2026-05-07	2.510	2.570	2.480	2.480	2.480	686
2026-05-06	2.500	2.550	2.490	2.500	2.500	983
2026-05-05	2.530	2.530	2.450	2.510	2.510	123
2026-05-01	2.590	2.590	2.520	2.520	2.520	1,592
2026-04-30	2.580	2.580	2.450	2.518	2.518	366
2026-04-29	2.570	2.590	2.453	2.453	2.453	636
2026-04-28	2.620	2.680	2.540	2.680	2.680	441
2026-04-27	2.500	2.600	2.460	2.460	2.460	194
2026-04-24	2.450	2.630	2.450	2.580	2.580	2,451

← NewerPage 2 of 3 · 124 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.