Moleculin Biotech, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 0.979 | 0.979 | 0.979 | 0.979 | 24.481 | 1 |
| 2025-03-28 | 1.040 | 1.060 | 1.020 | 1.030 | 25.750 | 14 |
| 2025-03-27 | 1.150 | 1.150 | 1.051 | 1.069 | 26.730 | 360 |
| 2025-03-26 | 1.140 | 1.140 | 1.080 | 1.080 | 27.000 | 472 |
| 2025-03-25 | 1.045 | 1.320 | 1.045 | 1.175 | 29.375 | 416 |
| 2025-03-24 | 1.080 | 1.080 | 1.031 | 1.055 | 26.375 | 3 |
| 2025-03-21 | 1.052 | 1.110 | 1.048 | 1.110 | 27.750 | 21 |
| 2025-03-19 | 1.061 | 1.061 | 1.025 | 1.039 | 25.983 | 370 |
| 2025-03-18 | 1.128 | 1.128 | 1.085 | 1.085 | 27.125 | 36 |
| 2025-03-17 | 1.129 | 1.169 | 1.129 | 1.155 | 28.875 | 75 |
| 2025-03-14 | 1.142 | 1.159 | 1.141 | 1.159 | 28.980 | 163 |
| 2025-03-13 | 1.220 | 1.220 | 1.135 | 1.135 | 28.375 | 207 |
| 2025-03-12 | 1.231 | 1.305 | 1.221 | 1.305 | 32.625 | 120 |
| 2025-03-11 | 1.175 | 1.185 | 1.175 | 1.180 | 29.500 | 83 |
| 2025-03-10 | 1.070 | 1.235 | 1.055 | 1.171 | 29.278 | 337 |
| 2025-03-07 | 1.169 | 1.170 | 1.105 | 1.105 | 27.625 | 289 |
| 2025-03-06 | 1.140 | 1.140 | 1.060 | 1.091 | 27.263 | 417 |
| 2025-03-05 | 1.095 | 1.160 | 1.095 | 1.130 | 28.250 | 146 |
| 2025-03-04 | 1.130 | 1.130 | 1.030 | 1.030 | 25.750 | 74 |
| 2025-03-03 | 1.250 | 1.250 | 1.120 | 1.120 | 28.000 | 445 |
| 2025-02-28 | 1.300 | 1.300 | 1.225 | 1.280 | 32.000 | 544 |
| 2025-02-27 | 1.270 | 1.402 | 1.250 | 1.302 | 32.550 | 1,079 |
| 2025-02-26 | 1.230 | 1.551 | 1.215 | 1.390 | 34.750 | 1,606 |
| 2025-02-25 | 1.650 | 1.860 | 1.174 | 1.275 | 31.875 | 11,339 |
| 2025-02-24 | 1.180 | 1.180 | 1.080 | 1.130 | 28.250 | 288 |
| 2025-02-21 | 1.286 | 1.320 | 1.261 | 1.299 | 32.485 | 360 |
| 2025-02-20 | 1.670 | 1.750 | 1.405 | 1.409 | 35.233 | 1,341 |
| 2025-02-19 | 1.940 | 2.110 | 1.739 | 1.781 | 44.518 | 2,110 |
| 2025-02-18 | 1.990 | 2.260 | 1.580 | 1.780 | 44.500 | 3,929 |
| 2025-02-14 | 1.310 | 2.752 | 1.310 | 2.106 | 52.650 | 20,191 |
| 2025-02-13 | 0.727 | 3.620 | 0.578 | 1.799 | 44.983 | 16,581 |
| 2025-02-12 | 0.469 | 0.469 | 0.425 | 0.425 | 10.623 | 19 |
| 2025-02-11 | 0.590 | 0.616 | 0.548 | 0.548 | 13.710 | 430 |
| 2025-02-10 | 0.735 | 0.735 | 0.700 | 0.730 | 18.250 | 236 |
| 2025-02-07 | 0.839 | 0.850 | 0.835 | 0.850 | 21.248 | 15 |
| 2025-02-06 | 0.853 | 0.853 | 0.852 | 0.852 | 21.293 | 95 |
| 2025-02-05 | 1.030 | 1.030 | 1.010 | 1.010 | 25.250 | 17 |
| 2025-01-31 | 1.535 | 1.535 | 1.535 | 1.535 | 38.375 | 2 |
| 2025-01-27 | 1.700 | 1.700 | 1.700 | 1.700 | 42.500 | 2 |
| 2025-01-22 | 1.772 | 1.772 | 1.772 | 1.772 | 44.288 | 0 |
| 2025-01-21 | 1.825 | 1.825 | 1.825 | 1.825 | 45.625 | 10 |
| 2025-01-17 | 1.777 | 1.797 | 1.740 | 1.740 | 43.500 | 0 |
| 2025-01-16 | 1.781 | 1.781 | 1.781 | 1.781 | 44.520 | 1 |
| 2025-01-13 | 1.682 | 1.682 | 1.682 | 1.682 | 42.050 | 26 |
| 2025-01-10 | 1.738 | 1.738 | 1.738 | 1.738 | 43.443 | 3 |
| 2025-01-08 | 2.060 | 2.060 | 1.860 | 1.860 | 46.500 | 21 |
| 2025-01-07 | 1.821 | 1.821 | 1.821 | 1.821 | 45.525 | 0 |
| 2025-01-03 | 1.790 | 1.790 | 1.790 | 1.790 | 44.750 | 1 |
| 2024-12-30 | 1.680 | 1.830 | 1.680 | 1.830 | 45.750 | 0 |
| 2024-12-23 | 2.190 | 2.190 | 1.590 | 1.590 | 39.750 | 12 |
| 2024-12-18 | 1.861 | 1.861 | 1.861 | 1.861 | 46.520 | 0 |
| 2024-12-17 | 1.960 | 1.988 | 1.960 | 1.979 | 49.480 | 12 |
| 2024-12-16 | 2.261 | 2.265 | 2.182 | 2.182 | 54.550 | 37 |
| 2024-12-11 | 2.874 | 2.874 | 2.592 | 2.592 | 64.800 | 29 |
| 2024-12-09 | 2.610 | 2.610 | 2.610 | 2.610 | 65.250 | 0 |
| 2024-12-05 | 2.575 | 2.667 | 2.522 | 2.667 | 66.668 | 43 |
| 2024-12-02 | 2.726 | 2.726 | 2.726 | 2.726 | 68.152 | 3 |
| 2024-11-15 | 2.990 | 2.990 | 2.900 | 2.900 | 72.500 | 46 |
| 2024-11-14 | 2.664 | 3.110 | 2.664 | 3.110 | 77.750 | 30 |
| 2024-11-13 | 2.510 | 2.510 | 2.510 | 2.510 | 62.750 | 200 |
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.