Moleculin Biotech, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 2.510 | 2.510 | 2.510 | 2.510 | 62.750 | 200 |
| 2024-10-16 | 2.445 | 2.445 | 2.445 | 2.445 | 61.125 | 1 |
| 2024-10-10 | 2.516 | 2.516 | 2.516 | 2.516 | 62.888 | 80 |
| 2024-10-08 | 2.620 | 2.620 | 2.571 | 2.582 | 64.560 | 2 |
| 2024-09-26 | 2.460 | 2.460 | 2.400 | 2.426 | 60.658 | 60 |
| 2024-09-23 | 2.585 | 2.980 | 2.585 | 2.706 | 67.648 | 110 |
| 2024-09-09 | 2.395 | 2.400 | 2.335 | 2.400 | 60.000 | 19 |
| 2024-09-06 | 2.424 | 2.424 | 2.424 | 2.424 | 60.590 | 0 |
| 2024-08-27 | 2.481 | 2.481 | 2.481 | 2.481 | 62.030 | 1 |
| 2024-08-22 | 2.505 | 2.505 | 2.505 | 2.505 | 62.625 | 12 |
| 2024-08-20 | 2.415 | 2.415 | 2.415 | 2.415 | 60.375 | 7 |
| 2024-08-12 | 2.370 | 2.370 | 2.370 | 2.370 | 59.240 | 1 |
| 2024-08-05 | 2.283 | 2.283 | 2.283 | 2.283 | 57.070 | 13 |
| 2024-08-02 | 2.525 | 2.959 | 2.525 | 2.620 | 65.510 | 98 |
| 2024-07-31 | 3.205 | 3.205 | 3.205 | 3.205 | 80.133 | 4 |
| 2024-07-26 | 3.505 | 3.505 | 3.505 | 3.505 | 87.625 | 5 |
| 2024-07-24 | 3.567 | 3.567 | 3.552 | 3.552 | 88.800 | 8 |
| 2024-07-18 | 4.568 | 4.568 | 4.568 | 4.568 | 114.20 | 1 |
| 2024-07-16 | 4.280 | 4.280 | 4.280 | 4.280 | 107.00 | 6 |
| 2024-07-12 | 4.469 | 4.469 | 4.469 | 4.469 | 111.73 | 1 |
| 2024-07-03 | 3.479 | 3.479 | 3.462 | 3.462 | 86.547 | 22 |
| 2024-06-21 | 3.855 | 3.855 | 3.855 | 3.855 | 96.375 | 4 |
| 2024-06-14 | 4.655 | 4.898 | 4.152 | 4.152 | 103.79 | 58 |
| 2024-06-10 | 4.430 | 4.430 | 4.430 | 4.430 | 110.75 | 1 |
| 2024-06-06 | 4.510 | 4.510 | 4.510 | 4.510 | 112.75 | 3 |
| 2024-05-30 | 4.530 | 4.530 | 4.530 | 4.530 | 113.25 | 20 |
| 2024-05-28 | 4.895 | 4.895 | 4.895 | 4.895 | 122.38 | 1 |
| 2024-05-22 | 4.571 | 4.571 | 4.571 | 4.571 | 114.27 | 0 |
| 2024-05-14 | 4.520 | 4.520 | 4.520 | 4.520 | 113.00 | 8 |
| 2024-05-13 | 4.705 | 4.705 | 4.705 | 4.705 | 117.63 | 4 |
| 2024-05-10 | 5.150 | 5.150 | 4.835 | 4.899 | 122.47 | 23 |
| 2024-05-08 | 5.139 | 5.235 | 5.139 | 5.235 | 130.88 | 4 |
| 2024-05-02 | 5.248 | 5.248 | 5.248 | 5.248 | 131.20 | 4 |
| 2024-04-30 | 5.150 | 5.150 | 5.150 | 5.150 | 128.75 | 4 |
| 2024-04-29 | 4.904 | 4.904 | 4.902 | 4.902 | 122.56 | 8 |
| 2024-04-25 | 4.405 | 4.405 | 4.405 | 4.405 | 110.13 | 24 |
| 2024-04-23 | 4.430 | 4.430 | 4.430 | 4.430 | 110.75 | 1 |
| 2024-04-17 | 4.350 | 4.350 | 4.350 | 4.350 | 108.75 | 20 |
| 2024-04-16 | 4.282 | 4.282 | 4.282 | 4.282 | 107.05 | 0 |
| 2024-04-15 | 4.615 | 4.615 | 4.615 | 4.615 | 115.38 | 4 |
| 2024-04-11 | 5.060 | 5.060 | 5.060 | 5.060 | 126.50 | 0 |
| 2024-04-05 | 5.257 | 5.257 | 5.257 | 5.257 | 131.43 | 8 |
| 2024-04-04 | 5.305 | 5.305 | 5.305 | 5.305 | 132.63 | 4 |
| 2024-04-02 | 5.210 | 5.210 | 5.210 | 5.210 | 130.25 | 1 |
| 2024-03-28 | 5.561 | 6.020 | 5.561 | 6.000 | 150.00 | 29 |
| 2024-03-27 | 4.800 | 5.245 | 4.800 | 5.245 | 131.13 | 4 |
| 2024-03-26 | 4.950 | 4.950 | 4.350 | 4.561 | 114.03 | 44 |
| 2024-03-25 | 6.800 | 6.800 | 5.050 | 5.120 | 128.00 | 39 |
| 2024-03-21 | 7.005 | 7.005 | 6.900 | 6.900 | 172.50 | 0 |
| 2024-03-20 | 6.825 | 6.981 | 6.011 | 6.750 | 168.75 | 130 |
| 2024-03-15 | 7.895 | 7.895 | 7.772 | 7.895 | 197.36 | 2 |
| 2024-03-11 | 10.193 | 10.193 | 10.193 | 10.193 | 254.81 | 0 |
| 2024-02-21 | 7.528 | 7.528 | 7.528 | 7.528 | 188.21 | 0 |
| 2024-02-12 | 7.749 | 7.749 | 7.749 | 7.749 | 193.73 | 1 |
| 2024-02-01 | 7.650 | 7.650 | 7.650 | 7.650 | 191.25 | 1 |
| 2024-01-24 | 7.607 | 7.607 | 7.607 | 7.607 | 190.16 | 0 |
| 2024-01-18 | 9.152 | 9.152 | 8.333 | 8.333 | 208.31 | 5 |
| 2024-01-17 | 9.867 | 9.887 | 9.867 | 9.887 | 247.19 | 3 |
| 2024-01-08 | 11.549 | 11.549 | 11.549 | 11.549 | 288.71 | 2 |
| 2024-01-03 | 14.850 | 14.850 | 14.225 | 14.225 | 355.61 | 7 |
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.