Moleculin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	2.65	2.65	2.36	2.45	2.45	-	29,618
Nov 1, 2024	2.56	2.65	2.40	2.45	2.45	-5.77%	23,453
Oct 31, 2024	2.57	2.65	2.54	2.60	2.60	2.36%	16,815
Oct 30, 2024	2.57	2.66	2.51	2.54	2.54	-3.05%	15,839
Oct 29, 2024	2.60	2.71	2.50	2.62	2.62	-	24,622
Oct 28, 2024	2.79	2.79	2.57	2.62	2.62	1.75%	10,622
Oct 25, 2024	2.55	2.70	2.55	2.58	2.58	1.38%	9,008
Oct 24, 2024	2.55	2.64	2.47	2.54	2.54	-0.39%	10,004
Oct 23, 2024	2.55	2.61	2.48	2.55	2.55	-	16,526
Oct 22, 2024	2.73	2.76	2.54	2.55	2.55	-4.49%	18,655
Oct 21, 2024	2.58	2.85	2.58	2.67	2.67	3.29%	53,009
Oct 18, 2024	2.43	2.65	2.35	2.59	2.59	9.53%	34,144
Oct 17, 2024	2.43	2.53	2.36	2.36	2.36	-2.48%	13,301
Oct 16, 2024	2.41	2.51	2.33	2.42	2.42	3.86%	25,108
Oct 15, 2024	2.47	2.47	2.30	2.33	2.33	-1.69%	26,135
Oct 14, 2024	2.41	2.51	2.35	2.37	2.37	-2.87%	12,464
Oct 11, 2024	2.40	2.54	2.33	2.44	2.44	0.41%	31,809
Oct 10, 2024	2.62	2.62	2.43	2.43	2.43	-4.71%	24,389
Oct 9, 2024	2.50	2.63	2.49	2.55	2.55	2.00%	8,386
Oct 8, 2024	2.57	2.63	2.49	2.50	2.50	-0.40%	25,061
Oct 7, 2024	2.40	2.58	2.40	2.51	2.51	6.36%	27,574
Oct 4, 2024	2.42	2.44	2.33	2.36	2.36	-4.07%	20,087
Oct 3, 2024	2.64	2.64	2.45	2.46	2.46	-2.38%	15,461
Oct 2, 2024	2.71	2.79	2.45	2.52	2.52	-9.68%	38,458
Oct 1, 2024	2.84	2.84	2.69	2.79	2.79	-1.76%	19,259
Sep 30, 2024	2.81	2.84	2.67	2.84	2.84	3.27%	25,887
Sep 27, 2024	2.55	2.75	2.48	2.75	2.75	12.70%	35,488
Sep 26, 2024	2.43	2.67	2.40	2.44	2.44	1.24%	26,486
Sep 25, 2024	2.65	2.73	2.36	2.41	2.41	-10.41%	31,337
Sep 24, 2024	2.83	2.83	2.52	2.69	2.69	-0.74%	55,146
Sep 23, 2024	2.61	3.09	2.52	2.71	2.71	14.35%	473,585
Sep 20, 2024	2.43	2.47	2.30	2.37	2.37	-3.66%	16,607
Sep 19, 2024	2.49	2.58	2.33	2.46	2.46	-0.40%	18,959
Sep 18, 2024	2.30	2.47	2.30	2.47	2.47	5.56%	15,491
Sep 17, 2024	2.38	2.47	2.30	2.34	2.34	-2.90%	20,156
Sep 16, 2024	2.67	2.67	2.35	2.41	2.41	-0.82%	20,919
Sep 13, 2024	2.53	2.63	2.42	2.43	2.43	-	15,437
Sep 12, 2024	2.41	2.54	2.37	2.43	2.43	1.25%	7,584
Sep 11, 2024	2.46	2.51	2.37	2.40	2.40	1.27%	8,674
Sep 10, 2024	2.44	2.44	2.35	2.37	2.37	0.42%	8,104
Sep 9, 2024	2.38	2.41	2.32	2.36	2.36	-1.67%	21,153
Sep 6, 2024	2.51	2.51	2.34	2.40	2.40	-3.61%	24,152
Sep 5, 2024	2.44	2.50	2.41	2.49	2.49	3.32%	7,030
Sep 4, 2024	2.46	2.50	2.41	2.41	2.41	-2.43%	13,010
Sep 3, 2024	2.54	2.62	2.42	2.47	2.47	-3.14%	6,957
Aug 30, 2024	2.52	2.60	2.49	2.55	2.55	0.39%	9,317
Aug 29, 2024	2.51	2.54	2.44	2.54	2.54	1.20%	21,722
Aug 28, 2024	2.52	2.52	2.46	2.51	2.51	1.62%	9,955
Aug 27, 2024	2.48	2.52	2.44	2.47	2.47	-3.14%	8,611
Aug 26, 2024	2.39	2.55	2.35	2.55	2.55	6.69%	55,273
Aug 23, 2024	2.45	2.55	2.20	2.39	2.39	-1.24%	30,034
Aug 22, 2024	2.50	2.59	2.41	2.42	2.42	-4.91%	24,278
Aug 21, 2024	2.54	2.73	2.42	2.55	2.55	-0.97%	74,016
Aug 20, 2024	2.38	2.73	2.38	2.57	2.57	7.08%	77,200
Aug 19, 2024	2.43	2.43	2.30	2.40	2.40	-1.64%	28,288
Aug 16, 2024	2.23	2.44	2.16	2.44	2.44	9.42%	77,298
Aug 15, 2024	2.28	2.49	2.22	2.23	2.23	-10.80%	64,262
Aug 14, 2024	2.50	2.54	2.36	2.50	2.50	6.38%	36,516
Aug 13, 2024	2.26	2.47	2.26	2.35	2.35	4.44%	24,776
Aug 12, 2024	2.39	2.39	2.19	2.25	2.25	-0.44%	11,426
Aug 9, 2024	2.29	2.30	2.21	2.26	2.26	2.96%	9,428
Aug 8, 2024	2.23	2.25	2.16	2.20	2.20	-0.23%	7,671
Aug 7, 2024	2.30	2.34	2.16	2.20	2.20	-	59,747
Aug 6, 2024	2.67	2.67	2.17	2.20	2.20	-8.71%	73,268
Aug 5, 2024	2.44	2.61	2.25	2.41	2.41	-6.95%	72,617
Aug 2, 2024	2.60	3.06	2.35	2.59	2.59	14.10%	373,816
Aug 1, 2024	3.16	3.19	2.12	2.27	2.27	-27.94%	132,255
Jul 31, 2024	3.33	3.33	3.14	3.15	3.15	-0.32%	11,944
Jul 30, 2024	3.34	3.34	3.06	3.16	3.16	-5.67%	25,064
Jul 29, 2024	3.50	3.67	3.25	3.35	3.35	-4.83%	17,295
Jul 26, 2024	3.46	3.61	3.36	3.52	3.52	2.92%	9,488
Jul 25, 2024	3.59	3.59	3.28	3.42	3.42	-2.29%	14,653
Jul 24, 2024	3.47	3.70	3.44	3.50	3.50	-1.69%	9,595
Jul 23, 2024	4.07	4.07	3.50	3.56	3.56	-11.88%	38,589
Jul 22, 2024	4.18	4.39	4.01	4.04	4.04	-6.37%	10,311
Jul 19, 2024	4.52	4.62	4.10	4.32	4.32	-6.40%	5,695
Jul 18, 2024	4.45	4.71	4.45	4.61	4.61	3.95%	10,634
Jul 17, 2024	4.18	4.44	4.10	4.44	4.44	4.35%	6,402
Jul 16, 2024	4.25	4.50	4.01	4.25	4.25	0.57%	41,421
Jul 15, 2024	4.40	4.50	4.09	4.23	4.23	-2.85%	14,445
Jul 12, 2024	4.09	4.50	3.99	4.35	4.35	10.13%	39,417
Jul 11, 2024	3.36	4.15	3.36	3.95	3.95	16.52%	25,600
Jul 10, 2024	3.33	3.44	3.27	3.39	3.39	4.24%	22,021
Jul 9, 2024	3.34	3.42	3.22	3.25	3.25	-2.78%	5,342
Jul 8, 2024	3.45	3.49	3.33	3.35	3.35	-4.15%	7,905
Jul 5, 2024	3.45	3.61	3.37	3.49	3.49	-3.86%	10,734
Jul 3, 2024	3.50	3.63	3.43	3.63	3.63	1.68%	3,159
Jul 2, 2024	3.60	3.65	3.55	3.57	3.57	3.48%	2,984
Jul 1, 2024	3.53	3.53	3.45	3.45	3.45	-1.99%	2,617
Jun 28, 2024	3.52	3.54	3.42	3.52	3.52	-	6,769
Jun 27, 2024	3.62	3.62	3.38	3.52	3.52	2.03%	7,131
Jun 26, 2024	3.41	3.46	3.35	3.45	3.45	-1.85%	14,340
Jun 25, 2024	4.00	4.00	3.40	3.52	3.52	-2.63%	20,445
Jun 24, 2024	3.63	3.70	3.50	3.61	3.61	-3.48%	15,649
Jun 21, 2024	3.96	3.96	3.52	3.74	3.74	-1.06%	33,891
Jun 20, 2024	4.23	4.23	3.75	3.78	3.78	-5.03%	14,403
Jun 18, 2024	3.97	4.14	3.85	3.98	3.98	1.02%	13,347
Jun 17, 2024	4.24	4.55	3.90	3.94	3.94	-4.83%	18,615
Jun 14, 2024	4.61	4.90	3.84	4.14	4.14	-4.83%	190,668
Jun 13, 2024	4.34	4.49	4.20	4.35	4.35	0.69%	9,671