Moleculin Biotech, Inc. (LON:0K2H)
London · Delayed Price · Currency is GBP · Price in USD 4.020
-0.330 (-7.59%)
At close: Feb 11, 2026
Moleculin Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.10 | 4.37 | 4.03 | 4.03 | 4.03 | 0.25% | 283 |
| Feb 11, 2026 | 4.28 | 4.28 | 4.02 | 4.02 | 4.02 | -7.59% | 148 |
| Feb 10, 2026 | 4.05 | 4.35 | 3.95 | 4.35 | 4.35 | -1.81% | 1,365 |
| Feb 9, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | 9.93% | 50 |
| Feb 6, 2026 | 4.12 | 4.12 | 3.90 | 4.03 | 4.03 | 4.13% | 344 |
| Feb 5, 2026 | 4.27 | 4.27 | 3.87 | 3.87 | 3.87 | -2.76% | 394 |
| Feb 4, 2026 | 4.40 | 4.40 | 3.98 | 3.98 | 3.98 | -5.01% | 4 |
| Feb 2, 2026 | 4.44 | 4.50 | 4.13 | 4.19 | 4.19 | 3.46% | 2,771 |
| Jan 30, 2026 | 4.60 | 4.60 | 4.05 | 4.05 | 4.05 | -4.53% | 196 |
| Jan 29, 2026 | 4.71 | 4.71 | 4.24 | 4.24 | 4.24 | -5.73% | 1,473 |
| Jan 28, 2026 | 4.42 | 4.69 | 4.39 | 4.50 | 4.50 | -3.60% | 71 |
| Jan 26, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -4.79% | 175 |
| Jan 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.32% | 196 |
| Jan 22, 2026 | 4.94 | 5.14 | 4.70 | 4.70 | 4.70 | 2.73% | 2,606 |
| Jan 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 9.42% | 100 |
| Jan 20, 2026 | 4.08 | 4.23 | 4.08 | 4.18 | 4.18 | -0.45% | 1,774 |
| Jan 16, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -0.83% | 745 |
| Jan 15, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.33% | 430 |
| Jan 13, 2026 | 3.95 | 4.38 | 3.95 | 4.38 | 4.38 | 7.64% | 51 |
| Jan 9, 2026 | 4.17 | 4.20 | 4.07 | 4.07 | 4.07 | -1.12% | 1,619 |
| Jan 8, 2026 | 4.25 | 4.25 | 4.12 | 4.12 | 4.12 | 5.32% | 71 |
| Jan 5, 2026 | 3.82 | 3.91 | 3.82 | 3.91 | 3.91 | 17.36% | 2,056 |
| Jan 2, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.46% | 700 |
| Dec 31, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17% | 50 |
| Dec 30, 2025 | 3.30 | 3.40 | 3.15 | 3.15 | 3.15 | -15.78% | 805 |
| Dec 29, 2025 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -7.88% | 2,646 |
| Dec 24, 2025 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | 2.14% | 99 |
| Dec 22, 2025 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | 0.20% | 3,900 |
| Dec 19, 2025 | 3.82 | 4.02 | 3.82 | 3.97 | 3.97 | 0.81% | 525 |
| Dec 18, 2025 | 4.02 | 4.02 | 3.94 | 3.94 | 3.93 | 2.31% | 501 |
| Dec 17, 2025 | 5.27 | 6.32 | 3.73 | 3.85 | 3.85 | -16.84% | 23,887 |
| Dec 16, 2025 | 4.41 | 4.63 | 4.39 | 4.63 | 4.62 | 2.28% | 160 |
| Dec 15, 2025 | 4.56 | 4.56 | 4.49 | 4.52 | 4.52 | -10.53% | 551 |
| Dec 12, 2025 | 4.93 | 5.05 | 4.93 | 5.05 | 5.05 | -1.31% | 1,001 |
| Dec 11, 2025 | 4.98 | 5.16 | 4.98 | 5.12 | 5.12 | 2.42% | 4,690 |
| Dec 10, 2025 | 6.43 | 6.43 | 5.00 | 5.00 | 5.00 | -21.12% | 6,026 |
| Dec 9, 2025 | 7.60 | 9.97 | 6.34 | 6.34 | 6.34 | -10.54% | 13,379 |
| Dec 8, 2025 | 8.33 | 8.67 | 7.09 | 7.09 | 7.09 | -7.00% | 3,136 |
| Dec 5, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.82% | - |
| Dec 4, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 5.95% | 171 |
| Dec 3, 2025 | 6.81 | 7.06 | 6.78 | 7.06 | 7.06 | 6.93% | 1,482 |
| Dec 2, 2025 | 6.77 | 6.77 | 6.61 | 6.61 | 6.61 | -2.15% | 159 |
| Nov 28, 2025 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.03% | 763 |
| Nov 26, 2025 | 10.00 | 10.00 | 6.63 | 6.89 | 6.89 | -24.60% | 11,960 |
| Nov 25, 2025 | 8.80 | 9.14 | 8.80 | 9.14 | 9.14 | 0.58% | 417 |
| Nov 24, 2025 | 9.75 | 10.09 | 8.64 | 9.09 | 9.09 | -16.00% | 3,101 |
| Nov 21, 2025 | 10.85 | 11.04 | 10.78 | 10.82 | 10.82 | -0.26% | 265 |
| Nov 20, 2025 | 11.00 | 11.31 | 10.79 | 10.84 | 10.84 | 0.44% | 259 |
| Nov 19, 2025 | 11.04 | 11.04 | 10.75 | 10.80 | 10.80 | 2.52% | 539 |
| Nov 18, 2025 | 10.58 | 10.82 | 10.50 | 10.53 | 10.53 | -2.81% | 547 |