5 DAY PERFORMANCE
-53.02%
1 MONTH PERFORMANCE
-71.20%
3 MONTH PERFORMANCE
-74.16%
6 MONTH PERFORMANCE
-84.95%
YEAR-TO-DATE PERFORMANCE
-83.89%
1 YEAR PERFORMANCE
-92.41%
Moleculin Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $0.27 | $0.27 (1.82%) | $0.28 | $0.26 | 5.79 M | $2.56 M |
| 06/20/2025 | $0.27 | $0.27 (-2.47%) | $0.34 | $0.25 | 16.84 M | $2.49 M |
| 06/18/2025 | $0.68 | $0.58 (-14.26%) | $0.73 | $0.55 | 1.31 M | $5.45 M |
| 06/17/2025 | $0.68 | $0.67 (-1.33%) | $0.68 | $0.64 | 254.00 K | $6.22 M |
| 06/16/2025 | $0.63 | $0.69 (8.25%) | $0.69 | $0.63 | 393.33 K | $6.40 M |
| 06/13/2025 | $0.65 | $0.64 (-1.79%) | $0.67 | $0.63 | 307.00 K | $6.00 M |
| 06/12/2025 | $0.68 | $0.67 (-1.55%) | $0.69 | $0.66 | 496.63 K | $6.25 M |
| 06/11/2025 | $0.66 | $0.69 (4.15%) | $0.70 | $0.66 | 437.60 K | $6.44 M |
| 06/10/2025 | $0.67 | $0.66 (-1.19%) | $0.69 | $0.65 | 715.43 K | $6.19 M |
| 06/09/2025 | $0.71 | $0.67 (-5.23%) | $0.71 | $0.65 | 686.50 K | $6.26 M |
| 06/06/2025 | $0.65 | $0.67 (2.92%) | $0.72 | $0.63 | 786.61 K | $6.26 M |
| 06/05/2025 | $0.69 | $0.69 (0.01%) | $0.71 | $0.64 | 1.79 M | $6.45 M |
| 06/04/2025 | $0.64 | $0.67 (5.19%) | $0.80 | $0.62 | 11.11 M | $6.29 M |
| 06/03/2025 | $0.87 | $0.84 (-3.44%) | $0.89 | $0.83 | 221.93 K | $7.85 M |
| 06/02/2025 | $0.87 | $0.91 (4.59%) | $0.93 | $0.85 | 277.70 K | $8.50 M |
| 05/30/2025 | $0.89 | $0.87 (-2.25%) | $0.91 | $0.87 | 107.94 K | $8.13 M |
| 05/29/2025 | $0.89 | $0.91 (2%) | $0.92 | $0.89 | 124.95 K | $8.48 M |
| 05/28/2025 | $0.92 | $0.89 (-3.03%) | $0.92 | $0.87 | 130.11 K | $8.34 M |
| 05/27/2025 | $0.93 | $0.89 (-4.3%) | $0.94 | $0.86 | 362.80 K | $8.32 M |
| 05/23/2025 | $0.94 | $0.95 (1.2%) | $0.96 | $0.92 | 104.20 K | $8.89 M |
| 05/22/2025 | $0.96 | $0.94 (-2.11%) | $0.97 | $0.91 | 281.73 K | $8.78 M |
| 05/21/2025 | $0.97 | $0.97 (0.36%) | $0.98 | $0.95 | 100.34 K | $9.06 M |
| 05/20/2025 | $1.00 | $0.98 (-2.01%) | $1.00 | $0.92 | 256.05 K | $9.16 M |
| 05/19/2025 | $0.97 | $0.99 (2.95%) | $1.00 | $0.95 | 298.22 K | $9.28 M |
| 05/16/2025 | $0.92 | $0.94 (2.03%) | $0.96 | $0.91 | 209.90 K | $8.78 M |
| 05/15/2025 | $0.98 | $0.91 (-6.95%) | $0.99 | $0.89 | 638.90 K | $8.52 M |
| 05/14/2025 | $1.02 | $0.99 (-2.65%) | $1.05 | $0.94 | 418.73 K | $9.28 M |
| 05/13/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.05 | 288.10 K | $10.00 M |
| 05/12/2025 | $1.13 | $1.08 (-4.42%) | $1.14 | $1.01 | 2.40 M | $10.09 M |
| 05/09/2025 | $1.02 | $1.05 (2.94%) | $1.12 | $1.00 | 307.64 K | $9.81 M |
| 05/08/2025 | $1.00 | $1.01 (1%) | $1.02 | $0.99 | 136.80 K | $9.44 M |
| 05/07/2025 | $0.99 | $1.00 (0.92%) | $1.02 | $0.99 | 79.90 K | $9.34 M |
| 05/06/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $0.99 | 241.33 K | $9.53 M |
| 05/05/2025 | $1.04 | $1.04 (0%) | $1.09 | $1.03 | 166.50 K | $9.72 M |
| 05/02/2025 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.00 | 222.50 K | $9.62 M |
| 05/01/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.01 | 108.61 K | $9.44 M |
| 04/30/2025 | $1.03 | $1.06 (2.91%) | $1.07 | $0.94 | 192.83 K | $9.90 M |
| 04/29/2025 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.00 | 494.32 K | $9.53 M |
| 04/28/2025 | $1.10 | $0.99 (-10.31%) | $1.10 | $0.98 | 176.20 K | $9.22 M |
| 04/25/2025 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.03 | 256.50 K | $9.90 M |
| 04/24/2025 | $1.08 | $1.11 (2.78%) | $1.11 | $1.06 | 316.20 K | $10.37 M |
| 04/23/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.01 | 280.70 K | $9.62 M |
| 04/22/2025 | $0.95 | $1.05 (10.5%) | $1.05 | $0.95 | 436.90 K | $9.81 M |
| 04/21/2025 | $0.87 | $0.95 (9.22%) | $0.99 | $0.86 | 322.80 K | $8.88 M |
| 04/17/2025 | $0.90 | $0.87 (-2.79%) | $0.94 | $0.85 | 272.75 K | $8.17 M |
| 04/16/2025 | $0.82 | $0.92 (12.07%) | $1.05 | $0.82 | 871.64 K | $8.59 M |
| 04/15/2025 | $0.85 | $0.85 (-0.12%) | $0.88 | $0.80 | 243.51 K | $7.93 M |
| 04/14/2025 | $0.84 | $0.83 (-1.43%) | $0.88 | $0.80 | 280.50 K | $7.75 M |
| 04/11/2025 | $0.79 | $0.80 (1.24%) | $0.80 | $0.76 | 226.74 K | $7.47 M |
| 04/10/2025 | $0.79 | $0.73 (-7.34%) | $0.79 | $0.70 | 168.31 K | $6.83 M |
| 04/09/2025 | $0.73 | $0.77 (5.18%) | $0.81 | $0.69 | 236.41 K | $7.15 M |
| 04/08/2025 | $0.79 | $0.74 (-6.35%) | $0.83 | $0.69 | 288.54 K | $6.90 M |
| 04/07/2025 | $0.78 | $0.79 (1.04%) | $0.82 | $0.76 | 286.33 K | $7.36 M |
| 04/04/2025 | $0.85 | $0.82 (-3.15%) | $0.85 | $0.76 | 487.21 K | $7.66 M |
| 04/03/2025 | $0.92 | $0.87 (-5.58%) | $0.95 | $0.85 | 336.90 K | $8.12 M |
| 04/02/2025 | $0.91 | $0.96 (5.6%) | $0.97 | $0.91 | 251.05 K | $8.98 M |
| 04/01/2025 | $1.00 | $0.96 (-4.09%) | $1.04 | $0.93 | 362.70 K | $8.96 M |
| 03/31/2025 | $1.00 | $0.97 (-2.64%) | $1.01 | $0.92 | 368.60 K | $9.10 M |
| 03/28/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 370.30 K | $9.72 M |
| 03/27/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.04 | 408.10 K | $9.81 M |
| 03/26/2025 | $1.11 | $1.07 (-3.6%) | $1.15 | $1.06 | 563.82 K | $10.00 M |
| 03/25/2025 | $1.09 | $1.15 (5.5%) | $1.32 | $1.03 | 2.84 M | $10.75 M |
| 03/24/2025 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.03 | 475.63 K | $9.90 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.
