Moleculin Biotech, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-02 | 12.963 | 13.764 | 12.780 | 13.725 | 343.13 | 22 |
| 2023-12-29 | 11.935 | 11.935 | 11.935 | 11.935 | 298.38 | 1 |
| 2023-12-28 | 11.181 | 11.550 | 11.100 | 11.550 | 288.75 | 5 |
| 2023-12-27 | 10.800 | 11.066 | 10.500 | 11.066 | 276.64 | 18 |
| 2023-12-22 | 10.058 | 10.058 | 10.058 | 10.058 | 251.44 | 1 |
| 2023-12-21 | 9.966 | 9.966 | 9.966 | 9.966 | 249.15 | 1 |
| 2023-12-18 | 9.450 | 9.450 | 9.450 | 9.450 | 236.25 | 6 |
| 2023-12-07 | 7.938 | 7.938 | 7.836 | 7.836 | 195.89 | 1 |
| 2023-12-01 | 9.105 | 9.105 | 8.700 | 9.105 | 227.63 | 0 |
| 2023-11-20 | 8.663 | 8.663 | 8.663 | 8.663 | 216.56 | 0 |
| 2023-11-16 | 8.564 | 8.564 | 8.564 | 8.564 | 214.09 | 1 |
| 2023-11-15 | 8.400 | 8.400 | 8.266 | 8.400 | 210.00 | 3 |
| 2023-11-13 | 8.700 | 9.600 | 8.250 | 9.240 | 231.00 | 19 |
| 2023-11-09 | 8.012 | 8.012 | 8.012 | 8.012 | 200.29 | 0 |
| 2023-11-06 | 8.700 | 8.700 | 8.700 | 8.700 | 217.50 | 13 |
| 2023-11-03 | 7.845 | 7.950 | 7.845 | 7.887 | 197.18 | 1 |
| 2023-10-31 | 6.905 | 6.915 | 6.840 | 6.915 | 172.88 | 4 |
| 2023-10-30 | 6.753 | 7.185 | 6.752 | 6.756 | 168.90 | 6 |
| 2023-10-17 | 10.115 | 10.200 | 10.115 | 10.200 | 255.00 | 1 |
| 2023-10-06 | 7.502 | 7.502 | 7.502 | 7.502 | 187.54 | 5 |
| 2023-09-25 | 5.925 | 5.925 | 5.925 | 5.925 | 148.13 | 1 |
| 2023-09-20 | 5.984 | 5.984 | 5.959 | 5.984 | 149.59 | 1 |
| 2023-09-18 | 5.700 | 5.700 | 5.700 | 5.700 | 142.50 | 1 |
| 2023-09-14 | 5.700 | 5.700 | 5.700 | 5.700 | 142.50 | 2 |
| 2023-09-12 | 6.148 | 6.255 | 6.148 | 6.255 | 156.38 | 4 |
| 2023-09-08 | 6.212 | 6.407 | 6.212 | 6.407 | 160.16 | 1 |
| 2023-09-07 | 5.349 | 5.349 | 5.349 | 5.349 | 133.73 | 0 |
| 2023-08-24 | 8.340 | 8.340 | 8.340 | 8.340 | 208.50 | 0 |
| 2023-08-11 | 9.140 | 9.140 | 9.140 | 9.140 | 228.49 | 1 |
| 2023-08-09 | 9.030 | 9.030 | 9.030 | 9.030 | 225.75 | 1 |
| 2023-08-08 | 9.000 | 9.000 | 9.000 | 9.000 | 225.00 | 8 |
| 2023-08-01 | 10.050 | 10.050 | 10.050 | 10.050 | 251.25 | 8 |
| 2023-07-27 | 10.049 | 10.049 | 10.049 | 10.049 | 251.21 | 11 |
| 2023-07-21 | 10.575 | 10.575 | 10.136 | 10.136 | 253.41 | 2 |
| 2023-07-14 | 9.660 | 9.660 | 9.363 | 9.363 | 234.08 | 0 |
| 2023-07-13 | 9.752 | 11.850 | 9.752 | 10.200 | 255.00 | 38 |
| 2023-07-11 | 8.798 | 8.798 | 8.798 | 8.798 | 219.94 | 2 |
| 2023-07-06 | 8.100 | 8.100 | 8.100 | 8.100 | 202.50 | 1 |
| 2023-06-15 | 8.700 | 8.700 | 8.673 | 8.673 | 216.83 | 2 |
| 2023-06-12 | 9.470 | 9.569 | 9.470 | 9.569 | 239.21 | 6 |
| 2023-05-15 | 9.300 | 9.300 | 9.282 | 9.282 | 232.05 | 5 |
| 2023-04-26 | 10.650 | 10.650 | 10.650 | 10.650 | 266.25 | 0 |
| 2023-04-24 | 11.116 | 11.116 | 11.116 | 11.116 | 277.91 | 2 |
| 2023-04-21 | 11.703 | 11.703 | 11.700 | 11.700 | 292.50 | 0 |
| 2023-04-18 | 21.714 | 24.338 | 15.713 | 15.713 | 392.81 | 71 |
| 2023-04-17 | 13.500 | 13.500 | 13.500 | 13.500 | 337.50 | 11 |
| 2023-04-03 | 14.094 | 14.094 | 14.094 | 14.094 | 352.35 | 2 |
| 2023-03-30 | 13.490 | 13.490 | 13.490 | 13.490 | 337.24 | 0 |
| 2023-03-27 | 15.075 | 15.075 | 14.850 | 14.850 | 371.25 | 3 |
| 2023-03-20 | 14.625 | 14.625 | 14.625 | 14.625 | 365.63 | 1 |
| 2023-03-16 | 14.550 | 14.642 | 14.550 | 14.642 | 366.06 | 2 |
| 2023-03-09 | 18.000 | 18.150 | 17.904 | 17.904 | 447.60 | 2 |
| 2023-03-06 | 18.137 | 18.137 | 18.137 | 18.137 | 453.41 | 0 |
| 2023-03-01 | 18.132 | 18.330 | 18.132 | 18.330 | 458.25 | 1 |
| 2023-01-17 | 19.200 | 19.200 | 19.050 | 19.200 | 480.00 | 17 |
| 2023-01-13 | 18.675 | 18.675 | 18.675 | 18.675 | 466.88 | 0 |
| 2023-01-06 | 18.036 | 18.036 | 18.036 | 18.036 | 450.90 | 0 |
| 2022-12-22 | 18.330 | 18.330 | 18.300 | 18.300 | 457.50 | 1 |
| 2022-12-20 | 18.321 | 19.500 | 18.321 | 19.500 | 487.50 | 3 |
| 2022-12-19 | 19.200 | 19.200 | 19.200 | 19.200 | 480.00 | 0 |
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.