5 DAY PERFORMANCE
+27.23%
1 MONTH PERFORMANCE
-17.38%
3 MONTH PERFORMANCE
-59.46%
6 MONTH PERFORMANCE
-83.85%
YEAR-TO-DATE PERFORMANCE
-87.51%
1 YEAR PERFORMANCE
-96.34%
Moleculin Biotech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $8.13 | $8.27 (1.72%) | $8.27 | $8.13 | 22.83 K | $2.34 M |
| 10/29/2026 | $8.70 | $8.72 (0.23%) | $8.84 | $8.08 | 33.99 K | $2.48 M |
| 10/28/2026 | $9.41 | $8.74 (-7.12%) | $10.24 | $8.10 | 101.90 K | $2.48 M |
| 10/27/2026 | $7.18 | $9.27 (29.11%) | $9.72 | $7.17 | 188.86 K | $2.63 M |
| 10/26/2026 | $6.59 | $7.09 (7.59%) | $7.25 | $6.50 | 25.46 K | $2.01 M |
| 10/23/2026 | $6.05 | $6.50 (7.44%) | $6.59 | $5.65 | 27.67 K | $1.85 M |
| 10/22/2026 | $6.13 | $5.89 (-3.92%) | $6.16 | $5.46 | 59.13 K | $1.67 M |
| 10/21/2026 | $6.00 | $6.31 (5.17%) | $6.58 | $6.00 | 42.00 K | $1.79 M |
| 10/20/2026 | $5.74 | $6.19 (7.84%) | $6.40 | $5.24 | 131.77 K | $1.76 M |
| 10/19/2026 | $5.60 | $5.30 (-5.36%) | $5.60 | $4.42 | 53.31 K | $1.51 M |
| 10/16/2026 | $6.20 | $5.61 (-9.52%) | $6.60 | $5.60 | 59.42 K | $1.59 M |
| 10/15/2026 | $8.40 | $7.40 (-11.9%) | $8.52 | $7.40 | 16.80 K | $2.10 M |
| 10/14/2026 | $8.80 | $8.22 (-6.59%) | $8.80 | $8.19 | 13.75 K | $2.33 M |
| 10/13/2026 | $8.48 | $8.70 (2.59%) | $8.72 | $8.20 | 9.17 K | $2.47 M |
| 10/12/2026 | $9.00 | $8.28 (-8%) | $9.06 | $8.20 | 8.70 K | $2.35 M |
| 10/09/2026 | $8.40 | $8.84 (5.24%) | $9.13 | $8.25 | 17.13 K | $2.51 M |
| 10/08/2026 | $8.74 | $8.48 (-2.97%) | $8.83 | $8.21 | 13.40 K | $2.41 M |
| 10/07/2026 | $9.16 | $8.78 (-4.15%) | $9.16 | $8.62 | 21.67 K | $2.49 M |
| 10/06/2026 | $9.76 | $8.91 (-8.71%) | $9.80 | $8.80 | 35.34 K | $2.53 M |
| 10/05/2026 | $9.80 | $9.53 (-2.76%) | $9.80 | $9.24 | 23.82 K | $2.71 M |
| 10/02/2026 | $10.20 | $9.74 (-4.51%) | $10.30 | $9.43 | 21.11 K | $2.77 M |
| 10/01/2026 | $10.10 | $10.08 (-0.2%) | $10.38 | $10.00 | 16.86 K | $2.86 M |
| 09/30/2026 | $10.82 | $10.01 (-7.49%) | $11.00 | $9.84 | 36.01 K | $2.84 M |
| 09/29/2026 | $11.46 | $10.53 (-8.12%) | $11.60 | $10.40 | 83.25 K | $2.99 M |
| 09/28/2026 | $12.00 | $11.38 (-5.17%) | $12.00 | $10.80 | 31.27 K | $3.23 M |
| 09/25/2026 | $11.02 | $12.03 (9.17%) | $13.39 | $10.60 | 130.75 K | $3.42 M |
| 09/24/2026 | $10.40 | $11.34 (9.04%) | $11.40 | $10.20 | 26.90 K | $3.22 M |
| 09/23/2026 | $11.60 | $10.56 (-8.97%) | $12.51 | $10.10 | 91.19 K | $3.00 M |
| 09/22/2026 | $10.80 | $11.30 (4.63%) | $13.60 | $10.00 | 293.95 K | $3.21 M |
| 09/21/2026 | $14.44 | $10.40 (-27.98%) | $14.66 | $10.01 | 206.20 K | $2.95 M |
| 09/18/2026 | $15.61 | $15.46 (-0.96%) | $15.98 | $15.00 | 23.32 K | $4.39 M |
| 09/17/2026 | $15.20 | $15.60 (2.63%) | $15.93 | $14.80 | 15.24 K | $4.43 M |
| 09/16/2026 | $15.20 | $14.80 (-2.63%) | $15.64 | $14.60 | 13.69 K | $4.20 M |
| 09/15/2026 | $16.20 | $15.03 (-7.22%) | $16.35 | $15.01 | 23.78 K | $4.27 M |
| 09/14/2026 | $15.00 | $15.50 (3.33%) | $16.40 | $15.00 | 35.96 K | $4.40 M |
| 09/11/2026 | $17.00 | $14.30 (-15.88%) | $17.98 | $14.20 | 96.60 K | $4.06 M |
| 09/10/2026 | $15.76 | $16.60 (5.33%) | $16.60 | $15.47 | 26.68 K | $4.71 M |
| 09/09/2026 | $15.42 | $15.30 (-0.78%) | $16.05 | $15.01 | 19.04 K | $4.35 M |
| 09/08/2026 | $14.70 | $15.00 (2.04%) | $16.00 | $14.48 | 36.84 K | $4.26 M |
| 09/04/2026 | $13.80 | $14.20 (2.9%) | $14.75 | $13.60 | 38.78 K | $4.03 M |
| 09/03/2026 | $14.00 | $13.51 (-3.5%) | $14.60 | $13.02 | 21.67 K | $3.84 M |
| 09/02/2026 | $13.10 | $13.88 (5.95%) | $14.00 | $12.77 | 17.50 K | $3.94 M |
| 09/01/2026 | $12.80 | $13.00 (1.56%) | $13.10 | $12.40 | 13.15 K | $3.69 M |
| 08/31/2026 | $12.80 | $12.89 (0.7%) | $13.44 | $12.40 | 15.05 K | $3.66 M |
| 08/28/2026 | $13.80 | $13.00 (-5.8%) | $14.18 | $12.80 | 30.72 K | $3.69 M |
| 08/27/2026 | $12.40 | $13.77 (11.05%) | $14.23 | $12.19 | 74.49 K | $3.91 M |
| 08/26/2026 | $12.68 | $12.00 (-5.36%) | $13.10 | $11.80 | 23.18 K | $3.41 M |
| 08/25/2026 | $12.00 | $12.22 (1.83%) | $13.38 | $11.96 | 45.16 K | $3.47 M |
| 08/24/2026 | $12.20 | $12.19 (-0.08%) | $12.40 | $11.29 | 20.90 K | $3.46 M |
| 08/21/2026 | $11.75 | $11.86 (0.94%) | $12.60 | $11.20 | 14.71 K | $3.37 M |
| 08/20/2026 | $11.60 | $11.81 (1.81%) | $12.72 | $11.00 | 53.49 K | $3.35 M |
| 08/19/2026 | $12.11 | $11.44 (-5.53%) | $12.20 | $11.40 | 33.16 K | $3.25 M |
| 08/18/2026 | $12.00 | $12.20 (1.67%) | $13.20 | $11.80 | 32.90 K | $3.47 M |
| 08/17/2026 | $12.76 | $12.14 (-4.86%) | $13.30 | $11.20 | 43.71 K | $3.45 M |
| 08/14/2026 | $12.00 | $12.24 (2%) | $12.80 | $11.60 | 77.24 K | $3.48 M |
| 08/13/2026 | $10.71 | $11.43 (6.72%) | $11.68 | $10.50 | 66.63 K | $3.25 M |
| 08/12/2026 | $9.00 | $10.44 (16%) | $10.68 | $8.60 | 63.66 K | $2.97 M |
| 08/11/2026 | $8.60 | $8.90 (3.49%) | $9.20 | $8.20 | 49.74 K | $2.53 M |
| 08/10/2026 | $8.40 | $8.61 (2.5%) | $9.20 | $8.03 | 78.11 K | $2.45 M |
| 08/07/2026 | $7.72 | $8.19 (6.09%) | $8.30 | $7.61 | 50.07 K | $2.33 M |
| 08/06/2026 | $8.00 | $7.70 (-3.75%) | $8.36 | $6.91 | 108.06 K | $2.19 M |
| 08/05/2026 | $8.20 | $7.80 (-4.88%) | $8.78 | $7.60 | 78.85 K | $2.22 M |
| 08/04/2026 | $8.78 | $8.19 (-6.72%) | $8.78 | $7.60 | 113.99 K | $2.33 M |
| 08/03/2026 | $7.40 | $8.50 (14.86%) | $9.00 | $3.23 | 438.12 K | $2.41 M |
| 07/31/2026 | $17.60 | $8.00 (-54.55%) | $21.40 | $6.25 | 965.57 K | $2.27 M |
| 07/30/2026 | $26.80 | $20.40 (-23.88%) | $26.80 | $20.20 | 79.33 K | $5.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
