Moleculin Biotech Inc.

0.86
-0.10 (-10.51%)
At close: Apr 03, 2025, 3:59 PM
0.89
3.77%
After-hours: Apr 03, 2025, 07:51 PM EDT

Moleculin Biotech Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 0.92 0.95 0.85 0.87 -0.09 -9.37% 332,485
Apr 2, 2025 0.91 0.97 0.91 0.96 0.00 0.00% 251,046
Apr 1, 2025 1.00 1.04 0.93 0.96 -0.01 -1.03% 362,700
Mar 31, 2025 1.00 1.01 0.92 0.97 -0.07 -6.73% 368,600
Mar 28, 2025 1.06 1.06 1.01 1.04 -0.01 -0.95% 370,300
Mar 27, 2025 1.08 1.09 1.04 1.05 -0.02 -1.87% 408,100
Mar 26, 2025 1.11 1.15 1.06 1.07 -0.08 -6.96% 563,819
Mar 25, 2025 1.09 1.32 1.03 1.15 0.09 8.49% 2,837,200
Mar 24, 2025 1.11 1.11 1.03 1.06 -0.03 -2.75% 475,626
Mar 21, 2025 1.04 1.12 1.03 1.09 0.00 0.00% 520,000
Mar 20, 2025 1.05 1.15 1.02 1.09 0.05 4.81% 458,437
Mar 19, 2025 1.07 1.09 0.99 1.04 -0.05 -4.59% 596,423
Mar 18, 2025 1.14 1.16 1.03 1.09 -0.04 -3.54% 644,524
Mar 17, 2025 1.14 1.19 1.12 1.13 0.00 0.00% 467,300
Mar 14, 2025 1.13 1.17 1.11 1.13 -0.03 -2.59% 494,117
Mar 13, 2025 1.24 1.29 1.11 1.16 -0.10 -7.94% 593,400
Mar 12, 2025 1.19 1.32 1.18 1.26 0.07 5.88% 736,700
Mar 11, 2025 1.12 1.22 1.10 1.19 0.04 3.48% 616,143
Mar 10, 2025 1.06 1.25 1.05 1.15 0.03 2.68% 1,287,222
Mar 7, 2025 1.11 1.18 1.08 1.12 0.02 1.82% 673,600
Mar 6, 2025 1.11 1.16 1.04 1.10 -0.06 -5.17% 774,400
Mar 5, 2025 1.05 1.21 1.03 1.16 0.08 7.41% 845,912
Mar 4, 2025 1.01 1.13 0.94 1.08 -0.07 -6.09% 1,117,036
Mar 3, 2025 1.25 1.32 1.11 1.15 -0.14 -10.85% 1,414,301
Feb 28, 2025 1.22 1.31 1.19 1.29 0.02 1.57% 1,259,300
Feb 27, 2025 1.29 1.41 1.25 1.27 0.01 0.79% 6,391,527
Feb 26, 2025 1.20 1.59 1.20 1.26 -0.03 -2.33% 5,026,006
Feb 25, 2025 1.57 1.64 1.16 1.29 0.22 20.56% 39,541,526
Feb 24, 2025 1.20 1.25 1.06 1.07 -0.21 -16.41% 6,932,608
Feb 21, 2025 1.39 1.39 1.25 1.28 -0.12 -8.57% 1,675,500
Feb 20, 2025 1.68 1.76 1.40 1.40 -0.37 -20.90% 3,686,200
Feb 19, 2025 1.82 2.22 1.62 1.77 -0.15 -7.81% 5,655,948
Feb 18, 2025 2.07 2.09 1.55 1.92 -0.26 -11.93% 9,902,613
Feb 14, 2025 2.02 2.78 1.87 2.18 0.91 71.65% 136,660,535
Feb 13, 2025 0.69 3.65 0.57 1.27 0.85 202.38% 107,265,930
Feb 12, 2025 0.51 0.51 0.40 0.42 -0.09 -17.65% 1,259,635
Feb 11, 2025 0.64 0.64 0.50 0.51 -0.19 -27.14% 2,755,200
Feb 10, 2025 0.78 0.80 0.66 0.70 -0.10 -12.50% 381,200
Feb 7, 2025 0.83 0.87 0.78 0.80 -0.04 -4.76% 287,258
Feb 6, 2025 0.94 0.94 0.83 0.84 -0.15 -15.15% 1,288,000
Feb 5, 2025 1.27 1.29 0.97 0.99 -0.24 -19.51% 350,565
Feb 4, 2025 1.41 1.44 1.18 1.23 -0.16 -11.51% 137,993
Feb 3, 2025 1.50 1.52 1.33 1.39 -0.12 -7.95% 53,032
Jan 31, 2025 1.55 1.56 1.49 1.51 -0.03 -1.95% 14,747
Jan 30, 2025 1.59 1.59 1.46 1.54 -0.01 -0.65% 36,939
Jan 29, 2025 1.69 1.69 1.52 1.55 -0.11 -6.63% 37,038
Jan 28, 2025 1.60 1.72 1.51 1.66 -0.02 -1.19% 39,833
Jan 27, 2025 1.70 1.77 1.66 1.68 -0.02 -1.18% 18,034
Jan 24, 2025 1.75 1.82 1.68 1.70 -0.06 -3.41% 35,700
Jan 23, 2025 1.75 1.79 1.72 1.76 0.01 0.57% 27,900