Moleculin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.37	0.38	0.37	0.35	-	-6.23%	254,519
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
Jul 28, 2025	0.58	0.63	0.53	0.55	0.55	-2.95%	3,065,290
Jul 25, 2025	0.63	0.63	0.56	0.57	0.57	-10.99%	2,592,115
Jul 24, 2025	0.68	0.72	0.63	0.64	0.64	-10.14%	1,908,705
Jul 23, 2025	0.79	0.79	0.69	0.71	0.71	-8.60%	2,265,930
Jul 22, 2025	0.80	0.85	0.76	0.78	0.78	-3.34%	1,226,756
Jul 21, 2025	0.83	0.86	0.74	0.80	0.80	0.05%	2,553,453
Jul 18, 2025	0.85	0.96	0.79	0.80	0.80	-4.02%	4,459,966
Jul 17, 2025	0.68	0.87	0.66	0.84	0.84	30.56%	9,596,457
Jul 16, 2025	0.63	0.68	0.62	0.64	0.64	1.80%	2,443,533
Jul 15, 2025	0.68	0.73	0.61	0.63	0.63	-0.22%	3,582,798
Jul 14, 2025	0.53	0.71	0.50	0.63	0.63	14.54%	9,941,250
Jul 11, 2025	0.52	0.58	0.50	0.55	0.55	3.01%	2,962,228
Jul 10, 2025	0.56	0.57	0.51	0.53	0.53	-6.64%	3,416,121
Jul 9, 2025	0.63	0.67	0.53	0.57	0.57	9.70%	34,123,721
Jul 8, 2025	0.44	0.70	0.43	0.52	0.52	34.10%	92,491,756
Jul 7, 2025	0.34	0.40	0.33	0.39	0.39	14.35%	4,513,344
Jul 3, 2025	0.35	0.36	0.34	0.34	0.34	-2.16%	1,255,133
Jul 2, 2025	0.32	0.36	0.31	0.35	0.35	7.09%	2,893,075
Jul 1, 2025	0.30	0.33	0.29	0.32	0.32	7.49%	2,374,615
Jun 30, 2025	0.31	0.31	0.29	0.30	0.30	-3.30%	2,565,018
Jun 27, 2025	0.31	0.32	0.30	0.31	0.31	-3.04%	4,263,094
Jun 26, 2025	0.30	0.42	0.29	0.32	0.32	9.30%	32,669,545
Jun 25, 2025	0.30	0.30	0.28	0.29	0.29	-2.93%	4,605,789