-
5 DAY PERFORMANCE
+16.39% -
1 MONTH PERFORMANCE
+11.37% -
3 MONTH PERFORMANCE
-17.68% -
6 MONTH PERFORMANCE
-49.91% -
YEAR-TO-DATE PERFORMANCE
-77.95% -
1 YEAR PERFORMANCE
-55.69%
Moleculin Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.81 | $2.84 (1.07%) | $2.84 | $2.67 | 25,887 | $7.22 M |
| 09/27/2024 | $2.55 | $2.75 (7.84%) | $2.75 | $2.48 | 35,500 | $6.99 M |
| 09/26/2024 | $2.43 | $2.44 (0.41%) | $2.67 | $2.40 | 26,500 | $6.21 M |
| 09/25/2024 | $2.65 | $2.41 (-9.06%) | $2.73 | $2.36 | 31,337 | $6.13 M |
| 09/24/2024 | $2.83 | $2.69 (-4.95%) | $2.83 | $2.52 | 55,146 | $6.84 M |
| 09/23/2024 | $2.61 | $2.71 (3.83%) | $3.09 | $2.52 | 473,600 | $6.89 M |
| 09/20/2024 | $2.43 | $2.37 (-2.47%) | $2.47 | $2.30 | 16,607 | $6.03 M |
| 09/19/2024 | $2.49 | $2.46 (-1.2%) | $2.58 | $2.33 | 19,000 | $6.26 M |
| 09/18/2024 | $2.30 | $2.47 (7.39%) | $2.47 | $2.30 | 15,491 | $6.28 M |
| 09/17/2024 | $2.38 | $2.34 (-1.68%) | $2.47 | $2.30 | 20,156 | $5.95 M |
| 09/16/2024 | $2.67 | $2.41 (-9.74%) | $2.67 | $2.35 | 20,919 | $6.13 M |
| 09/13/2024 | $2.53 | $2.43 (-3.95%) | $2.63 | $2.42 | 15,437 | $6.18 M |
| 09/12/2024 | $2.41 | $2.43 (0.83%) | $2.54 | $2.37 | 7,600 | $6.18 M |
| 09/11/2024 | $2.46 | $2.40 (-2.44%) | $2.51 | $2.37 | 8,700 | $6.10 M |
| 09/10/2024 | $2.44 | $2.37 (-2.87%) | $2.44 | $2.35 | 8,104 | $6.03 M |
| 09/09/2024 | $2.38 | $2.36 (-0.84%) | $2.41 | $2.32 | 21,153 | $6.00 M |
| 09/06/2024 | $2.51 | $2.40 (-4.38%) | $2.51 | $2.34 | 24,200 | $6.10 M |
| 09/05/2024 | $2.44 | $2.49 (2.05%) | $2.50 | $2.41 | 7,030 | $6.33 M |
| 09/04/2024 | $2.46 | $2.41 (-2.03%) | $2.50 | $2.41 | 13,011 | $6.13 M |
| 09/03/2024 | $2.54 | $2.47 (-2.76%) | $2.62 | $2.42 | 7,000 | $6.28 M |
| 08/30/2024 | $2.52 | $2.55 (1.19%) | $2.60 | $2.49 | 9,317 | $6.49 M |
| 08/29/2024 | $2.51 | $2.54 (1.2%) | $2.54 | $2.44 | 21,722 | $6.46 M |
| 08/28/2024 | $2.52 | $2.51 (-0.4%) | $2.52 | $2.46 | 10,000 | $6.38 M |
| 08/27/2024 | $2.48 | $2.47 (-0.4%) | $2.52 | $2.44 | 8,611 | $6.28 M |
| 08/26/2024 | $2.39 | $2.55 (6.69%) | $2.55 | $2.35 | 55,300 | $6.49 M |
| 08/23/2024 | $2.45 | $2.39 (-2.45%) | $2.55 | $2.20 | 30,034 | $6.08 M |
| 08/22/2024 | $2.50 | $2.42 (-3.2%) | $2.59 | $2.41 | 24,300 | $6.15 M |
| 08/21/2024 | $2.54 | $2.55 (0.39%) | $2.73 | $2.42 | 74,016 | $6.49 M |
| 08/20/2024 | $2.38 | $2.57 (7.98%) | $2.73 | $2.38 | 77,200 | $6.54 M |
| 08/19/2024 | $2.43 | $2.40 (-1.23%) | $2.43 | $2.30 | 28,300 | $6.10 M |
| 08/16/2024 | $2.23 | $2.44 (9.42%) | $2.44 | $2.16 | 77,300 | $6.21 M |
| 08/15/2024 | $2.28 | $2.23 (-2.19%) | $2.49 | $2.22 | 64,262 | $5.67 M |
| 08/14/2024 | $2.50 | $2.50 (0%) | $2.54 | $2.36 | 36,516 | $6.36 M |
| 08/13/2024 | $2.26 | $2.35 (3.98%) | $2.47 | $2.26 | 24,800 | $5.98 M |
| 08/12/2024 | $2.39 | $2.25 (-5.86%) | $2.39 | $2.19 | 11,426 | $5.72 M |
| 08/09/2024 | $2.29 | $2.26 (-1.31%) | $2.30 | $2.21 | 9,428 | $5.57 M |
| 08/08/2024 | $2.23 | $2.19 (-1.79%) | $2.25 | $2.16 | 7,700 | $5.40 M |
| 08/07/2024 | $2.30 | $2.20 (-4.35%) | $2.34 | $2.16 | 59,747 | $5.43 M |
| 08/06/2024 | $2.67 | $2.20 (-17.6%) | $2.67 | $2.17 | 73,300 | $5.43 M |
| 08/05/2024 | $2.44 | $2.41 (-1.23%) | $2.61 | $2.25 | 72,617 | $5.94 M |
| 08/02/2024 | $2.60 | $2.59 (-0.38%) | $3.06 | $2.35 | 373,816 | $6.39 M |
| 08/01/2024 | $3.16 | $2.27 (-28.16%) | $3.19 | $2.12 | 132,300 | $5.60 M |
| 07/31/2024 | $3.33 | $3.15 (-5.41%) | $3.33 | $3.14 | 11,944 | $7.77 M |
| 07/30/2024 | $3.34 | $3.16 (-5.39%) | $3.34 | $3.06 | 25,100 | $7.79 M |
| 07/29/2024 | $3.50 | $3.35 (-4.29%) | $3.67 | $3.25 | 17,300 | $8.26 M |
| 07/26/2024 | $3.46 | $3.52 (1.73%) | $3.61 | $3.36 | 9,500 | $8.68 M |
| 07/25/2024 | $3.59 | $3.42 (-4.74%) | $3.59 | $3.28 | 14,700 | $8.43 M |
| 07/24/2024 | $3.47 | $3.50 (0.86%) | $3.70 | $3.44 | 9,600 | $8.63 M |
| 07/23/2024 | $4.07 | $3.56 (-12.53%) | $4.07 | $3.50 | 38,600 | $8.78 M |
| 07/22/2024 | $4.18 | $4.04 (-3.35%) | $4.39 | $4.01 | 10,311 | $9.96 M |
| 07/19/2024 | $4.52 | $4.32 (-4.42%) | $4.62 | $4.10 | 5,700 | $10.65 M |
| 07/18/2024 | $4.45 | $4.61 (3.6%) | $4.71 | $4.45 | 10,634 | $11.37 M |
| 07/17/2024 | $4.18 | $4.43 (5.98%) | $4.43 | $4.10 | 6,402 | $10.93 M |
| 07/16/2024 | $4.25 | $4.25 (0%) | $4.50 | $4.01 | 41,421 | $10.48 M |
| 07/15/2024 | $4.40 | $4.23 (-3.86%) | $4.50 | $4.09 | 14,445 | $10.43 M |
| 07/12/2024 | $4.09 | $4.35 (6.36%) | $4.50 | $3.99 | 39,417 | $10.73 M |
| 07/11/2024 | $3.36 | $3.95 (17.56%) | $4.15 | $3.36 | 25,600 | $9.74 M |
| 07/10/2024 | $3.33 | $3.39 (1.8%) | $3.44 | $3.27 | 22,021 | $8.36 M |
| 07/09/2024 | $3.34 | $3.25 (-2.69%) | $3.42 | $3.22 | 5,342 | $8.02 M |
| 07/08/2024 | $3.45 | $3.35 (-2.9%) | $3.49 | $3.33 | 7,905 | $8.26 M |
| 07/05/2024 | $3.45 | $3.49 (1.16%) | $3.61 | $3.37 | 10,734 | $8.61 M |
| 07/03/2024 | $3.50 | $3.63 (3.71%) | $3.63 | $3.43 | 3,200 | $8.95 M |
| 07/02/2024 | $3.60 | $3.57 (-0.83%) | $3.65 | $3.55 | 3,000 | $8.80 M |
| 07/01/2024 | $3.53 | $3.45 (-2.27%) | $3.53 | $3.45 | 2,617 | $8.51 M |