Moleculin Biotech, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	0.482	0.500	0.482	0.500	12.498	136
2025-10-13	0.476	0.480	0.468	0.468	11.693	435
2025-10-10	0.520	0.520	0.477	0.477	11.918	717
2025-10-09	0.508	0.517	0.505	0.516	12.898	1,016
2025-10-08	0.490	0.509	0.481	0.509	12.715	715
2025-10-07	0.509	0.509	0.479	0.479	11.975	1,239
2025-10-06	0.467	0.490	0.467	0.490	12.240	1,842
2025-10-03	0.499	0.499	0.425	0.449	11.218	2,273
2025-10-02	0.531	0.531	0.482	0.503	12.575	2,394
2025-10-01	0.540	0.549	0.530	0.540	13.500	3,166
2025-09-30	0.480	0.518	0.480	0.508	12.695	717
2025-09-29	0.492	0.497	0.477	0.487	12.183	918
2025-09-26	0.470	0.509	0.431	0.485	12.125	2,082
2025-09-25	0.438	0.448	0.430	0.441	11.025	556
2025-09-24	0.423	0.429	0.420	0.427	10.685	369
2025-09-23	0.416	0.430	0.415	0.429	10.730	1,091
2025-09-22	0.410	0.410	0.402	0.402	10.055	941
2025-09-19	0.406	0.406	0.396	0.396	9.905	1,068
2025-09-18	0.398	0.415	0.398	0.412	10.308	332
2025-09-17	0.380	0.394	0.375	0.394	9.853	2,144
2025-09-16	0.360	0.366	0.360	0.366	9.142	409
2025-09-15	0.370	0.370	0.362	0.367	9.168	1,662
2025-09-12	0.378	0.380	0.376	0.376	9.388	455
2025-09-11	0.395	0.395	0.371	0.377	9.415	1,280
2025-09-10	0.406	0.411	0.395	0.400	10.000	507
2025-09-09	0.395	0.423	0.394	0.415	10.373	1,236
2025-09-08	0.365	0.399	0.365	0.391	9.781	2,873
2025-09-05	0.367	0.374	0.367	0.374	9.340	240
2025-09-04	0.355	0.380	0.355	0.380	9.500	50
2025-09-03	0.386	0.386	0.371	0.373	9.315	1,689
2025-09-02	0.396	0.396	0.371	0.391	9.768	1,496
2025-08-29	0.420	0.420	0.377	0.387	9.678	4,099
2025-08-28	0.590	0.590	0.390	0.405	10.118	12,136
2025-08-27	0.594	0.740	0.490	0.567	14.168	13,263
2025-08-26	0.561	0.564	0.560	0.560	14.008	421
2025-08-22	0.576	0.580	0.569	0.569	14.220	175
2025-08-20	0.588	0.588	0.550	0.550	13.751	132
2025-08-19	0.660	0.660	0.586	0.586	14.646	2,932
2025-08-18	0.664	0.664	0.631	0.631	15.765	426
2025-08-15	0.630	0.642	0.630	0.642	16.043	392
2025-08-14	0.664	0.664	0.639	0.639	15.973	761
2025-08-13	0.660	0.660	0.660	0.660	16.500	366
2025-08-12	0.625	0.639	0.625	0.639	15.973	60
2025-08-11	0.658	0.659	0.645	0.652	16.305	156
2025-08-08	0.660	0.670	0.660	0.670	16.755	40
2025-08-07	0.642	0.642	0.642	0.642	16.050	4
2025-08-06	0.710	0.770	0.681	0.681	17.013	1,606
2025-08-05	0.674	0.674	0.671	0.674	16.855	162
2025-08-04	0.624	0.639	0.624	0.633	15.836	132
2025-08-01	0.593	0.618	0.593	0.618	15.448	289
2025-07-31	0.680	0.708	0.630	0.630	15.750	1,074
2025-07-30	0.730	0.777	0.680	0.722	18.038	1,839
2025-07-29	0.760	0.760	0.600	0.685	17.124	2,322
2025-07-28	0.570	0.625	0.550	0.550	13.751	295
2025-07-25	0.630	0.630	0.574	0.586	14.645	1,534
2025-07-24	0.720	0.723	0.644	0.644	16.110	1,448
2025-07-23	0.746	0.746	0.695	0.695	17.370	845
2025-07-22	0.794	0.824	0.776	0.776	19.404	1,916
2025-07-21	0.819	0.850	0.744	0.838	20.960	3,459
2025-07-18	0.849	0.960	0.793	0.793	19.833	1,293

← NewerPage 5 of 11 · 601 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.