Moleculin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	2.59	2.75	2.53	2.69	2.69	-3.58%	664,820
Jun 30, 2026	2.99	3.05	2.35	2.79	2.79	-21.85%	2,678,308
Jun 29, 2026	3.40	3.69	3.20	3.57	3.57	9.17%	1,989,791
Jun 26, 2026	2.98	3.55	2.97	3.27	3.27	9.36%	1,296,277
Jun 25, 2026	2.86	3.09	2.86	2.99	2.99	2.05%	607,068
Jun 24, 2026	2.61	2.94	2.61	2.93	2.93	6.55%	917,641
Jun 23, 2026	2.66	2.85	2.53	2.75	2.75	-11.86%	11,238,776
Jun 22, 2026	3.01	3.16	2.94	3.12	3.12	8.33%	437,391
Jun 18, 2026	2.90	2.96	2.81	2.88	2.88	2.86%	379,153
Jun 17, 2026	2.69	2.90	2.67	2.80	2.80	3.70%	337,098
Jun 16, 2026	2.78	2.78	2.67	2.70	2.70	-0.37%	137,987
Jun 15, 2026	2.70	2.78	2.65	2.71	2.71	2.65%	119,258
Jun 12, 2026	2.69	2.79	2.60	2.64	2.64	-2.22%	199,609
Jun 11, 2026	2.55	2.77	2.51	2.70	2.70	8.00%	196,320
Jun 10, 2026	2.36	2.54	2.36	2.50	2.50	3.73%	100,723
Jun 9, 2026	2.44	2.49	2.35	2.41	2.41	-2.43%	183,914
Jun 8, 2026	2.43	2.52	2.34	2.47	2.47	2.92%	181,651
Jun 5, 2026	2.57	2.60	2.37	2.40	2.40	-4.38%	225,865
Jun 4, 2026	2.46	2.64	2.40	2.51	2.51	2.03%	270,434
Jun 3, 2026	2.43	2.50	2.36	2.46	2.46	-	141,556
Jun 2, 2026	2.65	2.69	2.40	2.46	2.46	-6.82%	396,610
Jun 1, 2026	2.81	2.95	2.61	2.64	2.64	-5.38%	502,350
May 29, 2026	2.73	2.90	2.67	2.79	2.79	1.82%	365,922
May 28, 2026	2.67	2.79	2.62	2.74	2.74	0.37%	217,640
May 27, 2026	2.48	2.79	2.41	2.73	2.73	11.43%	490,941
May 26, 2026	2.42	2.49	2.35	2.45	2.45	2.51%	300,379
May 22, 2026	2.42	2.49	2.32	2.39	2.39	-	250,712
May 21, 2026	2.36	2.44	2.31	2.39	2.39	2.14%	156,973
May 20, 2026	2.36	2.37	2.28	2.34	2.34	-0.43%	99,548
May 19, 2026	2.11	2.39	2.07	2.35	2.35	12.44%	272,709
May 18, 2026	2.13	2.13	2.03	2.09	2.09	-0.95%	226,266
May 15, 2026	2.16	2.18	2.01	2.11	2.11	-4.09%	312,132
May 14, 2026	2.24	2.24	2.17	2.20	2.20	2.80%	264,575
May 13, 2026	2.45	2.48	2.00	2.14	2.14	-8.55%	1,045,590
May 12, 2026	2.48	2.48	2.32	2.34	2.34	-4.10%	98,051
May 11, 2026	2.40	2.50	2.40	2.44	2.44	-1.21%	137,171
May 8, 2026	2.51	2.55	2.35	2.47	2.47	-0.80%	646,763
May 7, 2026	2.51	2.56	2.45	2.49	2.49	0.40%	70,492
May 6, 2026	2.49	2.55	2.48	2.48	2.48	-0.40%	53,655
May 5, 2026	2.52	2.54	2.47	2.49	2.49	0.40%	48,040
May 4, 2026	2.52	2.59	2.43	2.48	2.48	-1.20%	123,573
May 1, 2026	2.56	2.58	2.49	2.51	2.51	-1.95%	28,017
Apr 30, 2026	2.46	2.58	2.46	2.56	2.56	1.99%	70,089
Apr 29, 2026	2.56	2.56	2.45	2.51	2.51	-1.95%	76,276
Apr 28, 2026	2.56	2.62	2.50	2.56	2.56	0.79%	138,399
Apr 27, 2026	2.55	2.56	2.46	2.54	2.54	-	103,293
Apr 24, 2026	2.54	2.64	2.50	2.54	2.54	-	100,800
Apr 23, 2026	2.47	2.58	2.29	2.54	2.54	1.60%	548,977
Apr 22, 2026	2.54	2.54	2.42	2.50	2.50	-1.19%	57,922
Apr 21, 2026	2.57	2.60	2.47	2.53	2.53	-1.17%	59,949