-
5 DAY PERFORMANCE
-1.96% -
1 MONTH PERFORMANCE
+2.46% -
3 MONTH PERFORMANCE
+6.38% -
6 MONTH PERFORMANCE
-46.47% -
YEAR-TO-DATE PERFORMANCE
-80.59% -
1 YEAR PERFORMANCE
-71.06%
Moleculin Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $2.51 | $2.51 (0%) | $2.63 | $2.50 | 30,367 | $932.28 M |
| 11/12/2024 | $2.58 | $2.64 (2.33%) | $2.73 | $2.54 | 66,500 | $980.57 M |
| 11/11/2024 | $2.54 | $2.51 (-1.18%) | $2.55 | $2.44 | 33,923 | $932.28 M |
| 11/08/2024 | $2.38 | $2.55 (7.14%) | $2.56 | $2.35 | 48,118 | $947.14 M |
| 11/07/2024 | $2.32 | $2.34 (0.86%) | $2.44 | $2.29 | 26,800 | $869.14 M |
| 11/06/2024 | $2.36 | $2.30 (-2.54%) | $2.52 | $2.30 | 31,500 | $854.28 M |
| 11/05/2024 | $2.41 | $2.44 (1.24%) | $2.46 | $2.37 | 6,700 | $906.28 M |
| 11/04/2024 | $2.65 | $2.45 (-7.55%) | $2.65 | $2.36 | 29,618 | $910.00 M |
| 11/01/2024 | $2.56 | $2.45 (-4.3%) | $2.65 | $2.40 | 23,500 | $910.00 M |
| 10/31/2024 | $2.57 | $2.60 (1.17%) | $2.65 | $2.54 | 16,815 | $965.71 M |
| 10/30/2024 | $2.57 | $2.54 (-1.17%) | $2.66 | $2.51 | 15,839 | $943.42 M |
| 10/29/2024 | $2.60 | $2.62 (0.77%) | $2.71 | $2.50 | 24,622 | $973.14 M |
| 10/28/2024 | $2.79 | $2.62 (-6.09%) | $2.79 | $2.57 | 10,622 | $973.14 M |
| 10/25/2024 | $2.55 | $2.58 (1.18%) | $2.70 | $2.55 | 9,008 | $958.28 M |
| 10/24/2024 | $2.55 | $2.54 (-0.39%) | $2.64 | $2.47 | 10,004 | $943.42 M |
| 10/23/2024 | $2.55 | $2.55 (0%) | $2.61 | $2.48 | 16,526 | $947.14 M |
| 10/22/2024 | $2.73 | $2.55 (-6.59%) | $2.76 | $2.54 | 18,700 | $947.14 M |
| 10/21/2024 | $2.58 | $2.67 (3.49%) | $2.85 | $2.58 | 53,009 | $991.71 M |
| 10/18/2024 | $2.42 | $2.59 (7.02%) | $2.65 | $2.35 | 34,144 | $962.00 M |
| 10/17/2024 | $2.43 | $2.36 (-2.88%) | $2.53 | $2.36 | 13,301 | $876.57 M |
| 10/16/2024 | $2.41 | $2.42 (0.41%) | $2.51 | $2.33 | 25,108 | $898.85 M |
| 10/15/2024 | $2.47 | $2.33 (-5.67%) | $2.47 | $2.30 | 26,135 | $865.42 M |
| 10/14/2024 | $2.41 | $2.37 (-1.66%) | $2.51 | $2.35 | 12,500 | $880.28 M |
| 10/11/2024 | $2.40 | $2.44 (1.67%) | $2.54 | $2.33 | 31,809 | $906.28 M |
| 10/10/2024 | $2.62 | $2.43 (-7.25%) | $2.62 | $2.43 | 24,400 | $902.57 M |
| 10/09/2024 | $2.50 | $2.55 (2%) | $2.63 | $2.49 | 8,400 | $947.14 M |
| 10/08/2024 | $2.57 | $2.50 (-2.72%) | $2.63 | $2.49 | 25,100 | $928.57 M |
| 10/07/2024 | $2.40 | $2.51 (4.58%) | $2.58 | $2.40 | 27,600 | $932.28 M |
| 10/04/2024 | $2.42 | $2.36 (-2.48%) | $2.44 | $2.33 | 20,100 | $876.57 M |
| 10/03/2024 | $2.64 | $2.46 (-6.82%) | $2.64 | $2.45 | 15,461 | $913.71 M |
| 10/02/2024 | $2.71 | $2.52 (-7.01%) | $2.79 | $2.45 | 38,500 | $936.00 M |
| 10/01/2024 | $2.84 | $2.79 (-1.76%) | $2.84 | $2.69 | 19,300 | $1.04 B |
| 09/30/2024 | $2.81 | $2.84 (1.07%) | $2.84 | $2.67 | 25,900 | $1.05 B |
| 09/27/2024 | $2.55 | $2.75 (7.84%) | $2.75 | $2.48 | 35,500 | $1.02 B |
| 09/26/2024 | $2.43 | $2.44 (0.41%) | $2.67 | $2.40 | 26,500 | $906.28 M |
| 09/25/2024 | $2.65 | $2.41 (-9.06%) | $2.73 | $2.36 | 31,337 | $895.14 M |
| 09/24/2024 | $2.83 | $2.69 (-4.95%) | $2.83 | $2.52 | 55,146 | $999.14 M |
| 09/23/2024 | $2.61 | $2.71 (3.83%) | $3.09 | $2.52 | 473,600 | $1.01 B |
| 09/20/2024 | $2.43 | $2.37 (-2.47%) | $2.47 | $2.30 | 16,607 | $880.28 M |
| 09/19/2024 | $2.49 | $2.46 (-1.2%) | $2.58 | $2.33 | 19,000 | $913.71 M |
| 09/18/2024 | $2.30 | $2.47 (7.39%) | $2.47 | $2.30 | 15,491 | $917.42 M |
| 09/17/2024 | $2.38 | $2.34 (-1.68%) | $2.47 | $2.30 | 20,156 | $869.14 M |
| 09/16/2024 | $2.67 | $2.41 (-9.74%) | $2.67 | $2.35 | 20,919 | $895.14 M |
| 09/13/2024 | $2.53 | $2.43 (-3.95%) | $2.63 | $2.42 | 15,437 | $902.57 M |
| 09/12/2024 | $2.41 | $2.43 (0.83%) | $2.54 | $2.37 | 7,600 | $902.57 M |
| 09/11/2024 | $2.46 | $2.40 (-2.44%) | $2.51 | $2.37 | 8,700 | $891.42 M |
| 09/10/2024 | $2.44 | $2.37 (-2.87%) | $2.44 | $2.35 | 8,104 | $880.28 M |
| 09/09/2024 | $2.38 | $2.36 (-0.84%) | $2.41 | $2.32 | 21,153 | $876.57 M |
| 09/06/2024 | $2.51 | $2.40 (-4.38%) | $2.51 | $2.34 | 24,200 | $891.42 M |
| 09/05/2024 | $2.44 | $2.49 (2.05%) | $2.50 | $2.41 | 7,030 | $924.85 M |
| 09/04/2024 | $2.46 | $2.41 (-2.03%) | $2.50 | $2.41 | 13,011 | $895.14 M |
| 09/03/2024 | $2.54 | $2.47 (-2.76%) | $2.62 | $2.42 | 7,000 | $917.42 M |
| 08/30/2024 | $2.52 | $2.55 (1.19%) | $2.60 | $2.49 | 9,317 | $947.14 M |
| 08/29/2024 | $2.51 | $2.54 (1.2%) | $2.54 | $2.44 | 21,722 | $943.42 M |
| 08/28/2024 | $2.52 | $2.51 (-0.4%) | $2.52 | $2.46 | 10,000 | $932.28 M |
| 08/27/2024 | $2.48 | $2.47 (-0.4%) | $2.52 | $2.44 | 8,611 | $917.42 M |
| 08/26/2024 | $2.39 | $2.55 (6.69%) | $2.55 | $2.35 | 55,300 | $947.14 M |
| 08/23/2024 | $2.45 | $2.39 (-2.45%) | $2.55 | $2.20 | 30,034 | $887.71 M |
| 08/22/2024 | $2.50 | $2.42 (-3.2%) | $2.59 | $2.41 | 24,300 | $898.85 M |
| 08/21/2024 | $2.54 | $2.55 (0.39%) | $2.73 | $2.42 | 74,016 | $947.14 M |
| 08/20/2024 | $2.38 | $2.57 (7.98%) | $2.73 | $2.38 | 77,200 | $954.57 M |
| 08/19/2024 | $2.43 | $2.40 (-1.23%) | $2.43 | $2.30 | 28,300 | $891.42 M |
| 08/16/2024 | $2.23 | $2.44 (9.42%) | $2.44 | $2.16 | 77,300 | $906.28 M |
| 08/15/2024 | $2.28 | $2.23 (-2.19%) | $2.49 | $2.22 | 64,262 | $828.28 M |
| 08/14/2024 | $2.50 | $2.50 (0%) | $2.54 | $2.36 | 36,516 | $928.57 M |
| 08/13/2024 | $2.26 | $2.35 (3.98%) | $2.47 | $2.26 | 24,800 | $872.85 M |