Moleculin Biotech, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 0.660 | 0.847 | 0.660 | 0.846 | 21.144 | 1,031 |
| 2025-07-16 | 0.641 | 0.661 | 0.637 | 0.661 | 16.525 | 1,743 |
| 2025-07-15 | 0.693 | 0.713 | 0.622 | 0.623 | 15.573 | 1,810 |
| 2025-07-14 | 0.535 | 0.693 | 0.520 | 0.693 | 17.318 | 3,379 |
| 2025-07-11 | 0.514 | 0.561 | 0.514 | 0.553 | 13.823 | 297 |
| 2025-07-10 | 0.562 | 0.562 | 0.521 | 0.534 | 13.338 | 525 |
| 2025-07-09 | 0.485 | 0.700 | 0.485 | 0.545 | 13.625 | 9,172 |
| 2025-07-08 | 0.448 | 0.673 | 0.401 | 0.504 | 12.603 | 40,889 |
| 2025-07-07 | 0.342 | 0.350 | 0.336 | 0.350 | 8.750 | 77 |
| 2025-07-03 | 0.352 | 0.353 | 0.345 | 0.350 | 8.738 | 764 |
| 2025-07-02 | 0.315 | 0.352 | 0.315 | 0.347 | 8.675 | 1,618 |
| 2025-07-01 | 0.297 | 0.327 | 0.297 | 0.326 | 8.145 | 1,391 |
| 2025-06-30 | 0.318 | 0.318 | 0.292 | 0.299 | 7.475 | 3,210 |
| 2025-06-27 | 0.310 | 0.320 | 0.296 | 0.320 | 8.000 | 3,039 |
| 2025-06-26 | 0.290 | 0.420 | 0.290 | 0.319 | 7.963 | 23,563 |
| 2025-06-25 | 0.299 | 0.299 | 0.281 | 0.291 | 7.285 | 3,641 |
| 2025-06-24 | 0.278 | 0.298 | 0.278 | 0.294 | 7.360 | 4,650 |
| 2025-06-23 | 0.265 | 0.275 | 0.258 | 0.272 | 6.788 | 1,146 |
| 2025-06-20 | 0.303 | 0.340 | 0.291 | 0.291 | 7.263 | 2,099 |
| 2025-06-18 | 0.750 | 0.750 | 0.600 | 0.615 | 15.376 | 1,379 |
| 2025-06-17 | 0.670 | 0.675 | 0.659 | 0.670 | 16.738 | 160 |
| 2025-06-16 | 0.648 | 0.677 | 0.648 | 0.669 | 16.723 | 1,710 |
| 2025-06-12 | 0.679 | 0.679 | 0.665 | 0.665 | 16.635 | 40 |
| 2025-06-10 | 0.685 | 0.685 | 0.681 | 0.681 | 17.020 | 10 |
| 2025-06-09 | 0.677 | 0.677 | 0.677 | 0.677 | 16.920 | 25 |
| 2025-06-06 | 0.670 | 0.670 | 0.670 | 0.670 | 16.748 | 216 |
| 2025-06-05 | 0.720 | 0.720 | 0.661 | 0.682 | 17.043 | 36 |
| 2025-06-04 | 0.882 | 1.030 | 0.600 | 0.660 | 16.501 | 1,116 |
| 2025-06-03 | 0.889 | 0.889 | 0.870 | 0.870 | 21.755 | 317 |
| 2025-06-02 | 0.860 | 0.878 | 0.860 | 0.878 | 21.943 | 42 |
| 2025-05-30 | 0.905 | 0.905 | 0.903 | 0.903 | 22.584 | 15 |
| 2025-05-29 | 0.900 | 0.900 | 0.900 | 0.900 | 22.500 | 4 |
| 2025-05-28 | 0.905 | 0.920 | 0.905 | 0.920 | 22.995 | 40 |
| 2025-05-27 | 0.931 | 0.931 | 0.880 | 0.880 | 22.000 | 9 |
| 2025-05-21 | 0.964 | 0.964 | 0.964 | 0.964 | 24.110 | 28 |
| 2025-05-20 | 0.934 | 0.984 | 0.934 | 0.984 | 24.588 | 231 |
| 2025-05-19 | 0.980 | 1.000 | 0.980 | 0.999 | 24.984 | 81 |
| 2025-05-16 | 0.943 | 0.943 | 0.943 | 0.943 | 23.578 | 0 |
| 2025-05-15 | 0.933 | 0.933 | 0.900 | 0.900 | 22.503 | 8 |
| 2025-05-14 | 0.974 | 0.995 | 0.974 | 0.995 | 24.878 | 22 |
| 2025-05-12 | 1.140 | 1.230 | 1.020 | 1.055 | 26.375 | 39 |
| 2025-05-09 | 1.025 | 1.095 | 1.025 | 1.041 | 26.013 | 197 |
| 2025-05-02 | 1.015 | 1.015 | 1.015 | 1.015 | 25.375 | 20 |
| 2025-05-01 | 1.029 | 1.029 | 1.029 | 1.029 | 25.733 | 2 |
| 2025-04-30 | 0.950 | 0.950 | 0.950 | 0.950 | 23.751 | 117 |
| 2025-04-29 | 1.030 | 1.065 | 1.025 | 1.025 | 25.625 | 256 |
| 2025-04-28 | 1.050 | 1.050 | 1.050 | 1.050 | 26.250 | 0 |
| 2025-04-24 | 1.085 | 1.085 | 1.070 | 1.070 | 26.738 | 44 |
| 2025-04-22 | 0.965 | 0.980 | 0.965 | 0.970 | 24.240 | 45 |
| 2025-04-17 | 0.865 | 0.865 | 0.858 | 0.858 | 21.450 | 41 |
| 2025-04-16 | 0.880 | 1.020 | 0.880 | 0.960 | 24.003 | 1,757 |
| 2025-04-15 | 0.834 | 0.834 | 0.834 | 0.834 | 20.843 | 97 |
| 2025-04-14 | 0.820 | 0.820 | 0.820 | 0.820 | 20.500 | 1 |
| 2025-04-11 | 0.785 | 0.785 | 0.760 | 0.760 | 19.000 | 322 |
| 2025-04-10 | 0.760 | 0.760 | 0.760 | 0.760 | 19.000 | 4 |
| 2025-04-09 | 0.784 | 0.784 | 0.779 | 0.779 | 19.484 | 38 |
| 2025-04-08 | 0.780 | 0.780 | 0.716 | 0.716 | 17.893 | 198 |
| 2025-04-03 | 0.863 | 0.863 | 0.862 | 0.862 | 21.557 | 84 |
| 2025-04-02 | 0.970 | 0.970 | 0.970 | 0.970 | 24.250 | 13 |
| 2025-04-01 | 0.984 | 0.984 | 0.984 | 0.984 | 24.588 | 320 |
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.