Moleculin Biotech, Inc. (LON:0K2H)
London · Delayed Price · Currency is GBP · Price in USD 2.010
0.00 (0.00%)
At close: Mar 12, 2026
Moleculin Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.99 | 2.05 | 1.99 | 2.01 | 2.01 | -0.99% | 129 |
| Mar 10, 2026 | 2.08 | 2.08 | 1.97 | 2.03 | 2.03 | -4.69% | 2,113 |
| Mar 9, 2026 | 2.11 | 2.23 | 2.00 | 2.13 | 2.13 | -6.17% | 4,819 |
| Mar 6, 2026 | 2.31 | 2.31 | 2.12 | 2.27 | 2.27 | -0.44% | 4,612 |
| Mar 5, 2026 | 2.26 | 2.39 | 2.26 | 2.28 | 2.28 | -4.20% | 2,648 |
| Mar 4, 2026 | 2.27 | 2.40 | 2.20 | 2.38 | 2.38 | -0.83% | 2,003 |
| Mar 3, 2026 | 2.33 | 2.42 | 2.25 | 2.40 | 2.40 | -1.23% | 1,837 |
| Mar 2, 2026 | 2.33 | 2.47 | 2.27 | 2.43 | 2.43 | -1.22% | 1,536 |
| Feb 27, 2026 | 2.54 | 2.54 | 2.40 | 2.46 | 2.46 | -3.91% | 594 |
| Feb 26, 2026 | 2.60 | 2.63 | 2.50 | 2.56 | 2.56 | -5.19% | 1,643 |
| Feb 25, 2026 | 2.40 | 2.70 | 2.40 | 2.70 | 2.70 | 14.41% | 2,256 |
| Feb 24, 2026 | 2.35 | 2.42 | 2.26 | 2.36 | 2.36 | -2.48% | 2,485 |
| Feb 23, 2026 | 2.40 | 2.55 | 2.40 | 2.42 | 2.42 | -6.20% | 6,737 |
| Feb 20, 2026 | 2.69 | 2.72 | 2.49 | 2.58 | 2.58 | -5.84% | 17,599 |
| Feb 19, 2026 | 3.49 | 3.49 | 2.65 | 2.74 | 2.74 | -44.20% | 51,244 |
| Feb 18, 2026 | 5.00 | 5.37 | 4.55 | 4.91 | 4.91 | 10.99% | 1,595 |
| Feb 17, 2026 | 4.44 | 4.72 | 4.32 | 4.42 | 4.42 | 3.61% | 78 |
| Feb 13, 2026 | 4.11 | 4.40 | 4.05 | 4.27 | 4.27 | 5.96% | 5,088 |
| 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 |