5 DAY PERFORMANCE
-41.28%
1 MONTH PERFORMANCE
-26.86%
3 MONTH PERFORMANCE
-53.11%
6 MONTH PERFORMANCE
-47.11%
YEAR-TO-DATE PERFORMANCE
-24.71%
1 YEAR PERFORMANCE
-83.44%
Moleculin Biotech, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $1.39 | $1.28 (-7.91%) | $1.39 | $1.25 | 1.63 M | $4.75 M |
02/20/2025 | $1.68 | $1.40 (-16.67%) | $1.76 | $1.40 | 3.69 M | $5.20 M |
02/19/2025 | $1.82 | $1.77 (-2.75%) | $2.22 | $1.62 | 5.66 M | $6.57 M |
02/18/2025 | $2.07 | $1.92 (-7.25%) | $2.09 | $1.55 | 9.90 M | $7.13 M |
02/14/2025 | $2.02 | $2.18 (7.92%) | $2.78 | $1.87 | 136.66 M | $8.10 M |
02/13/2025 | $0.69 | $1.27 (84.03%) | $3.65 | $0.57 | 107.27 M | $4.72 M |
02/12/2025 | $0.51 | $0.42 (-17.66%) | $0.51 | $0.40 | 1.26 M | $1.56 M |
02/11/2025 | $0.64 | $0.51 (-21.27%) | $0.64 | $0.50 | 2.76 M | $1.88 M |
02/10/2025 | $0.79 | $0.70 (-10.32%) | $0.80 | $0.66 | 381,200 | $2.61 M |
02/07/2025 | $0.83 | $0.80 (-3.86%) | $0.87 | $0.78 | 287,258 | $2.96 M |
02/06/2025 | $0.94 | $0.84 (-10.6%) | $0.94 | $0.83 | 1.29 M | $3.12 M |
02/05/2025 | $1.27 | $0.99 (-21.91%) | $1.29 | $0.97 | 350,565 | $3.68 M |
02/04/2025 | $1.41 | $1.23 (-12.77%) | $1.44 | $1.18 | 137,993 | $4.57 M |
02/03/2025 | $1.50 | $1.39 (-7.33%) | $1.52 | $1.33 | 53,032 | $5.16 M |
01/31/2025 | $1.55 | $1.51 (-2.58%) | $1.56 | $1.49 | 14,747 | $5.61 M |
01/30/2025 | $1.59 | $1.54 (-3.14%) | $1.59 | $1.46 | 36,939 | $5.72 M |
01/29/2025 | $1.69 | $1.55 (-8.28%) | $1.69 | $1.52 | 37,038 | $5.76 M |
01/28/2025 | $1.60 | $1.66 (3.75%) | $1.72 | $1.51 | 39,833 | $6.17 M |
01/27/2025 | $1.70 | $1.68 (-1.18%) | $1.77 | $1.66 | 18,034 | $6.24 M |
01/24/2025 | $1.75 | $1.70 (-2.86%) | $1.82 | $1.68 | 35,700 | $6.31 M |
01/23/2025 | $1.75 | $1.76 (0.57%) | $1.79 | $1.72 | 27,900 | $6.54 M |
01/22/2025 | $1.73 | $1.75 (1.16%) | $1.86 | $1.73 | 19,644 | $6.50 M |
01/21/2025 | $1.88 | $1.80 (-4.26%) | $1.88 | $1.76 | 14,100 | $6.69 M |
01/17/2025 | $1.71 | $1.88 (9.94%) | $1.93 | $1.71 | 45,226 | $6.98 M |
01/16/2025 | $1.79 | $1.74 (-2.79%) | $1.82 | $1.72 | 30,148 | $6.46 M |
01/15/2025 | $1.90 | $1.81 (-4.74%) | $1.95 | $1.76 | 36,400 | $6.72 M |
01/14/2025 | $1.64 | $1.87 (14.02%) | $1.99 | $1.64 | 94,651 | $6.95 M |
01/13/2025 | $1.72 | $1.65 (-4.07%) | $1.78 | $1.60 | 26,529 | $6.13 M |
01/10/2025 | $1.70 | $1.64 (-3.53%) | $1.82 | $1.60 | 56,200 | $6.09 M |
01/08/2025 | $1.91 | $1.78 (-6.81%) | $1.95 | $1.75 | 73,048 | $6.61 M |
01/07/2025 | $1.90 | $1.79 (-5.79%) | $1.90 | $1.73 | 21,700 | $6.65 M |
01/06/2025 | $1.79 | $1.79 (0%) | $1.90 | $1.71 | 44,047 | $6.65 M |
01/03/2025 | $1.78 | $1.79 (0.56%) | $1.85 | $1.65 | 43,954 | $6.65 M |
01/02/2025 | $1.74 | $1.77 (1.72%) | $1.81 | $1.71 | 30,306 | $6.57 M |
12/31/2024 | $1.88 | $1.70 (-9.57%) | $1.88 | $1.61 | 57,133 | $6.31 M |
12/30/2024 | $1.65 | $1.79 (8.48%) | $1.86 | $1.65 | 51,333 | $6.65 M |
12/27/2024 | $1.72 | $1.65 (-4.07%) | $1.80 | $1.60 | 47,612 | $6.13 M |
12/26/2024 | $1.87 | $1.77 (-5.35%) | $1.88 | $1.75 | 46,936 | $6.57 M |
12/24/2024 | $1.73 | $1.82 (5.2%) | $1.82 | $1.63 | 25,800 | $6.76 M |
12/23/2024 | $1.69 | $1.73 (2.37%) | $1.82 | $1.50 | 330,065 | $6.43 M |
12/20/2024 | $1.80 | $1.67 (-7.22%) | $1.89 | $1.67 | 59,300 | $6.20 M |
12/19/2024 | $1.82 | $1.81 (-0.55%) | $1.97 | $1.77 | 36,525 | $6.72 M |
12/18/2024 | $2.10 | $1.88 (-10.48%) | $2.10 | $1.85 | 88,807 | $6.98 M |
12/17/2024 | $2.12 | $1.86 (-12.26%) | $2.12 | $1.81 | 76,695 | $6.91 M |
12/16/2024 | $2.26 | $2.19 (-3.1%) | $2.29 | $2.10 | 50,400 | $8.13 M |
12/13/2024 | $2.58 | $2.32 (-10.08%) | $2.60 | $2.30 | 47,730 | $8.62 M |
12/12/2024 | $2.79 | $2.46 (-11.83%) | $2.79 | $2.46 | 57,831 | $9.14 M |
12/11/2024 | $2.75 | $2.65 (-3.64%) | $3.10 | $2.40 | 294,334 | $9.84 M |
12/10/2024 | $2.58 | $2.31 (-10.47%) | $2.58 | $2.30 | 36,201 | $8.58 M |
12/09/2024 | $2.53 | $2.58 (1.98%) | $2.65 | $2.51 | 10,200 | $9.58 M |
12/06/2024 | $2.55 | $2.63 (3.14%) | $2.66 | $2.51 | 20,615 | $9.77 M |
12/05/2024 | $2.50 | $2.50 (0%) | $2.66 | $2.46 | 11,500 | $9.29 M |
12/04/2024 | $2.56 | $2.51 (-1.95%) | $2.66 | $2.50 | 21,736 | $9.32 M |
12/03/2024 | $2.63 | $2.58 (-1.9%) | $2.67 | $2.53 | 10,715 | $9.58 M |
12/02/2024 | $2.80 | $2.69 (-3.93%) | $2.83 | $2.60 | 19,123 | $9.99 M |
11/29/2024 | $2.72 | $2.77 (1.84%) | $2.77 | $2.59 | 10,719 | $10.29 M |
11/27/2024 | $2.55 | $2.69 (5.49%) | $2.75 | $2.54 | 19,900 | $9.99 M |
11/26/2024 | $2.68 | $2.62 (-2.24%) | $2.72 | $2.50 | 51,200 | $9.73 M |
11/25/2024 | $2.66 | $2.65 (-0.38%) | $2.76 | $2.65 | 29,900 | $9.84 M |
11/22/2024 | $2.88 | $2.73 (-5.21%) | $2.93 | $2.70 | 31,127 | $10.14 M |