Moleculin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.50	0.50	0.49	0.49	-	2.34%	700,771
Oct 6, 2025	0.46	0.49	0.46	0.48	0.48	4.44%	2,051,761
Oct 3, 2025	0.49	0.50	0.42	0.46	0.46	-7.66%	4,068,371
Oct 2, 2025	0.53	0.53	0.48	0.50	0.50	-5.66%	2,777,778
Oct 1, 2025	0.54	0.55	0.52	0.53	0.53	-	3,048,786
Sep 30, 2025	0.49	0.55	0.48	0.53	0.53	8.85%	4,639,858
Sep 29, 2025	0.49	0.50	0.47	0.49	0.49	-1.02%	2,323,030
Sep 26, 2025	0.44	0.51	0.44	0.49	0.49	11.87%	7,472,005
Sep 25, 2025	0.43	0.45	0.43	0.44	0.44	3.29%	2,053,869
Sep 24, 2025	0.42	0.43	0.42	0.43	0.43	-0.95%	1,333,915
Sep 23, 2025	0.41	0.44	0.41	0.43	0.43	5.29%	2,190,665
Sep 22, 2025	0.39	0.42	0.39	0.41	0.41	1.37%	2,316,418
Sep 19, 2025	0.41	0.42	0.40	0.40	0.40	-2.26%	2,407,110
Sep 18, 2025	0.39	0.42	0.39	0.41	0.41	4.60%	3,619,797
Sep 17, 2025	0.37	0.41	0.37	0.39	0.39	5.18%	2,396,366
Sep 16, 2025	0.37	0.38	0.36	0.37	0.37	0.75%	1,734,914
Sep 15, 2025	0.37	0.37	0.36	0.37	0.37	2.17%	1,555,487
Sep 12, 2025	0.38	0.38	0.36	0.36	0.36	-3.24%	2,548,765
Sep 11, 2025	0.37	0.39	0.37	0.38	0.38	-1.39%	2,312,807
Sep 10, 2025	0.41	0.41	0.37	0.38	0.38	-6.31%	3,473,354
Sep 9, 2025	0.40	0.42	0.39	0.41	0.41	4.63%	6,059,287
Sep 8, 2025	0.38	0.40	0.36	0.39	0.39	3.73%	4,246,202
Sep 5, 2025	0.37	0.38	0.36	0.38	0.38	-1.06%	1,945,885
Sep 4, 2025	0.37	0.38	0.35	0.38	0.38	0.93%	2,173,175
Sep 3, 2025	0.38	0.39	0.37	0.38	0.38	-0.92%	1,521,264
Sep 2, 2025	0.39	0.40	0.37	0.38	0.38	-3.41%	3,126,002
Aug 29, 2025	0.40	0.40	0.38	0.39	0.39	-0.18%	4,738,322
Aug 28, 2025	0.40	0.42	0.39	0.39	0.39	-35.27%	13,725,807
Aug 27, 2025	0.53	0.62	0.49	0.61	0.61	11.33%	37,997,056
Aug 26, 2025	0.57	0.58	0.54	0.55	0.55	-5.10%	917,584
Aug 25, 2025	0.57	0.59	0.56	0.57	0.57	1.27%	1,087,538
Aug 22, 2025	0.60	0.60	0.56	0.57	0.57	-4.88%	1,967,265
Aug 21, 2025	0.56	0.61	0.56	0.60	0.60	6.46%	1,138,947
Aug 20, 2025	0.60	0.60	0.54	0.56	0.56	-5.97%	1,695,814
Aug 19, 2025	0.62	0.62	0.59	0.60	0.60	-1.81%	1,532,274
Aug 18, 2025	0.67	0.69	0.60	0.61	0.61	-11.05%	1,704,832
Aug 15, 2025	0.66	0.69	0.63	0.68	0.68	5.36%	763,813
Aug 14, 2025	0.67	0.67	0.62	0.65	0.65	-4.00%	678,332
Aug 13, 2025	0.67	0.70	0.64	0.67	0.67	1.92%	988,396
Aug 12, 2025	0.62	0.66	0.62	0.66	0.66	6.45%	608,940
Aug 11, 2025	0.64	0.67	0.62	0.62	0.62	-7.78%	915,240
Aug 8, 2025	0.67	0.68	0.66	0.67	0.67	-0.43%	571,256
Aug 7, 2025	0.63	0.68	0.63	0.68	0.68	3.31%	626,064
Aug 6, 2025	0.73	0.73	0.63	0.66	0.66	-4.21%	3,183,294
Aug 5, 2025	0.68	0.71	0.65	0.68	0.68	-0.19%	826,325
Aug 4, 2025	0.65	0.70	0.61	0.69	0.69	3.11%	1,602,578
Aug 1, 2025	0.60	0.69	0.59	0.67	0.67	5.91%	2,146,047
Jul 31, 2025	0.67	0.71	0.61	0.63	0.63	-11.67%	2,694,873
Jul 30, 2025	0.75	0.75	0.67	0.71	0.71	-0.48%	5,227,648
Jul 29, 2025	0.64	0.72	0.58	0.71	0.71	29.82%	18,532,362