5 DAY PERFORMANCE
+4.40%
1 MONTH PERFORMANCE
+18.57%
3 MONTH PERFORMANCE
-25.90%
6 MONTH PERFORMANCE
-57.96%
YEAR-TO-DATE PERFORMANCE
-39.41%
1 YEAR PERFORMANCE
-79.48%
Moleculin Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.00 | 220.14 K | $3.48 M |
| 05/01/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.01 | 108.61 K | $3.41 M |
| 04/30/2025 | $1.03 | $1.06 (2.91%) | $1.07 | $0.94 | 192.83 K | $3.58 M |
| 04/29/2025 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.00 | 494.32 K | $3.45 M |
| 04/28/2025 | $1.10 | $0.99 (-10.31%) | $1.10 | $0.98 | 176.20 K | $3.33 M |
| 04/25/2025 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.03 | 256.50 K | $3.65 M |
| 04/24/2025 | $1.08 | $1.11 (2.78%) | $1.11 | $1.06 | 316.20 K | $3.82 M |
| 04/23/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.01 | 280.70 K | $3.55 M |
| 04/22/2025 | $0.95 | $1.05 (10.5%) | $1.05 | $0.95 | 436.90 K | $3.62 M |
| 04/21/2025 | $0.87 | $0.95 (9.22%) | $0.99 | $0.86 | 322.80 K | $3.27 M |
| 04/17/2025 | $0.90 | $0.87 (-2.79%) | $0.94 | $0.85 | 272.75 K | $3.01 M |
| 04/16/2025 | $0.82 | $0.92 (12.07%) | $1.05 | $0.82 | 871.64 K | $3.16 M |
| 04/15/2025 | $0.85 | $0.85 (-0.12%) | $0.88 | $0.80 | 243.51 K | $2.92 M |
| 04/14/2025 | $0.84 | $0.83 (-1.43%) | $0.88 | $0.80 | 280.50 K | $2.85 M |
| 04/11/2025 | $0.79 | $0.80 (1.24%) | $0.80 | $0.76 | 226.74 K | $2.75 M |
| 04/10/2025 | $0.79 | $0.73 (-7.34%) | $0.79 | $0.70 | 168.31 K | $2.52 M |
| 04/09/2025 | $0.73 | $0.77 (5.18%) | $0.81 | $0.69 | 236.41 K | $2.63 M |
| 04/08/2025 | $0.79 | $0.74 (-6.35%) | $0.83 | $0.69 | 288.54 K | $2.54 M |
| 04/07/2025 | $0.78 | $0.79 (1.04%) | $0.82 | $0.76 | 286.33 K | $2.71 M |
| 04/04/2025 | $0.85 | $0.82 (-3.15%) | $0.85 | $0.76 | 487.21 K | $2.82 M |
| 04/03/2025 | $0.92 | $0.87 (-5.58%) | $0.95 | $0.85 | 336.90 K | $2.99 M |
| 04/02/2025 | $0.91 | $0.96 (5.6%) | $0.97 | $0.91 | 251.05 K | $3.31 M |
| 04/01/2025 | $1.00 | $0.96 (-4.09%) | $1.04 | $0.93 | 362.70 K | $3.30 M |
| 03/31/2025 | $1.00 | $0.97 (-2.64%) | $1.01 | $0.92 | 368.60 K | $3.35 M |
| 03/28/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 370.30 K | $3.58 M |
| 03/27/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.04 | 408.10 K | $3.62 M |
| 03/26/2025 | $1.11 | $1.07 (-3.6%) | $1.15 | $1.06 | 563.82 K | $3.68 M |
| 03/25/2025 | $1.09 | $1.15 (5.5%) | $1.32 | $1.03 | 2.84 M | $3.96 M |
| 03/24/2025 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.03 | 475.63 K | $3.65 M |
| 03/21/2025 | $1.04 | $1.09 (4.81%) | $1.12 | $1.03 | 520.00 K | $3.75 M |
| 03/20/2025 | $1.05 | $1.09 (3.81%) | $1.15 | $1.02 | 458.44 K | $3.75 M |
| 03/19/2025 | $1.07 | $1.04 (-2.8%) | $1.09 | $0.99 | 596.42 K | $3.58 M |
| 03/18/2025 | $1.14 | $1.09 (-4.39%) | $1.16 | $1.03 | 644.52 K | $3.75 M |
| 03/17/2025 | $1.14 | $1.13 (-0.88%) | $1.19 | $1.12 | 467.30 K | $4.20 M |
| 03/14/2025 | $1.13 | $1.13 (0%) | $1.17 | $1.11 | 494.12 K | $4.20 M |
| 03/13/2025 | $1.24 | $1.16 (-6.45%) | $1.29 | $1.11 | 593.40 K | $4.31 M |
| 03/12/2025 | $1.19 | $1.26 (5.88%) | $1.32 | $1.18 | 736.70 K | $4.68 M |
| 03/11/2025 | $1.12 | $1.19 (6.25%) | $1.22 | $1.10 | 616.14 K | $4.42 M |
| 03/10/2025 | $1.06 | $1.15 (8.49%) | $1.25 | $1.05 | 1.29 M | $4.27 M |
| 03/07/2025 | $1.11 | $1.12 (0.9%) | $1.18 | $1.08 | 673.60 K | $4.16 M |
| 03/06/2025 | $1.11 | $1.10 (-0.9%) | $1.16 | $1.04 | 774.40 K | $4.09 M |
| 03/05/2025 | $1.05 | $1.16 (10.48%) | $1.21 | $1.03 | 845.91 K | $4.31 M |
| 03/04/2025 | $1.01 | $1.08 (6.93%) | $1.13 | $0.94 | 1.12 M | $4.01 M |
| 03/03/2025 | $1.25 | $1.15 (-8%) | $1.32 | $1.11 | 1.41 M | $4.27 M |
| 02/28/2025 | $1.22 | $1.29 (5.74%) | $1.31 | $1.19 | 1.26 M | $4.79 M |
| 02/27/2025 | $1.29 | $1.27 (-1.55%) | $1.41 | $1.25 | 6.39 M | $4.72 M |
| 02/26/2025 | $1.20 | $1.26 (5%) | $1.59 | $1.20 | 5.03 M | $4.68 M |
| 02/25/2025 | $1.57 | $1.29 (-17.83%) | $1.64 | $1.16 | 39.54 M | $4.79 M |
| 02/24/2025 | $1.20 | $1.07 (-10.83%) | $1.25 | $1.06 | 6.93 M | $3.97 M |
| 02/21/2025 | $1.39 | $1.28 (-7.91%) | $1.39 | $1.25 | 1.68 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 | 381.20 K | $2.61 M |
| 02/07/2025 | $0.83 | $0.80 (-3.86%) | $0.87 | $0.78 | 287.26 K | $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 | 350.57 K | $3.68 M |
| 02/04/2025 | $1.41 | $1.23 (-12.77%) | $1.44 | $1.18 | 137.99 K | $4.57 M |
| 02/03/2025 | $1.50 | $1.39 (-7.33%) | $1.52 | $1.33 | 53.03 K | $5.16 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.
