5 DAY PERFORMANCE
+390.00%
1 MONTH PERFORMANCE
-15.52%
3 MONTH PERFORMANCE
-21.29%
6 MONTH PERFORMANCE
-54.52%
YEAR-TO-DATE PERFORMANCE
-40.79%
1 YEAR PERFORMANCE
-88.42%
Moleculin Biotech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.39 | $0.40 (2.8%) | $0.40 | $0.38 | 153.43 K | |
| 08/06/2026 | $0.40 | $0.39 (-3.75%) | $0.42 | $0.35 | 2.16 M | $1.59 M |
| 08/05/2026 | $0.41 | $0.39 (-4.88%) | $0.44 | $0.38 | 1.58 M | $1.61 M |
| 08/04/2026 | $0.44 | $0.41 (-6.74%) | $0.44 | $0.38 | 2.28 M | $1.69 M |
| 08/03/2026 | $0.37 | $0.43 (14.86%) | $0.45 | $0.16 | 8.76 M | $1.75 M |
| 07/31/2026 | $0.88 | $0.40 (-54.55%) | $1.07 | $0.31 | 19.31 M | $1.65 M |
| 07/30/2026 | $1.34 | $1.02 (-23.88%) | $1.34 | $1.01 | 1.59 M | $4.21 M |
| 07/29/2026 | $2.13 | $1.36 (-36.15%) | $2.16 | $1.33 | 1.71 M | $5.61 M |
| 07/28/2026 | $2.15 | $2.19 (1.86%) | $2.21 | $2.14 | 106.59 K | $9.03 M |
| 07/27/2026 | $2.14 | $2.19 (2.34%) | $2.26 | $2.09 | 110.30 K | $9.03 M |
| 07/24/2026 | $2.12 | $2.12 (0%) | $2.13 | $2.07 | 44.49 K | $8.74 M |
| 07/23/2026 | $2.08 | $2.08 (0%) | $2.12 | $2.04 | 36.15 K | $8.58 M |
| 07/22/2026 | $2.19 | $2.10 (-4.11%) | $2.21 | $2.05 | 75.27 K | $8.66 M |
| 07/21/2026 | $2.18 | $2.15 (-1.38%) | $2.21 | $2.10 | 28.42 K | $8.87 M |
| 07/20/2026 | $2.10 | $2.14 (1.9%) | $2.16 | $2.06 | 73.87 K | $8.83 M |
| 07/17/2026 | $2.15 | $2.10 (-2.33%) | $2.18 | $2.05 | 152.80 K | $8.66 M |
| 07/16/2026 | $2.29 | $2.17 (-5.24%) | $2.32 | $2.16 | 102.44 K | $8.95 M |
| 07/15/2026 | $2.22 | $2.31 (4.05%) | $2.34 | $2.22 | 115.60 K | $9.53 M |
| 07/14/2026 | $2.23 | $2.26 (1.35%) | $2.31 | $2.22 | 125.90 K | $9.32 M |
| 07/13/2026 | $2.25 | $2.21 (-1.78%) | $2.29 | $2.18 | 117.88 K | $9.12 M |
| 07/10/2026 | $2.43 | $2.28 (-6.17%) | $2.43 | $2.25 | 139.25 K | $9.40 M |
| 07/09/2026 | $2.33 | $2.44 (4.72%) | $2.49 | $2.33 | 120.29 K | $10.06 M |
| 07/08/2026 | $2.26 | $2.37 (4.87%) | $2.37 | $2.19 | 216.03 K | $9.78 M |
| 07/07/2026 | $2.37 | $2.32 (-2.11%) | $2.40 | $2.26 | 242.51 K | $9.57 M |
| 07/06/2026 | $2.59 | $2.40 (-7.34%) | $2.65 | $2.38 | 406.51 K | $9.90 M |
| 07/02/2026 | $2.57 | $2.64 (2.72%) | $2.78 | $2.56 | 361.59 K | $10.89 M |
| 07/01/2026 | $2.59 | $2.69 (3.86%) | $2.75 | $2.53 | 680.54 K | $11.09 M |
| 06/30/2026 | $2.99 | $2.79 (-6.69%) | $3.05 | $2.35 | 2.74 M | $11.51 M |
| 06/29/2026 | $3.40 | $3.57 (5%) | $3.69 | $3.20 | 2.02 M | $14.72 M |
| 06/26/2026 | $2.98 | $3.27 (9.73%) | $3.55 | $2.97 | 1.30 M | $13.49 M |
| 06/25/2026 | $2.86 | $2.99 (4.55%) | $3.09 | $2.86 | 607.07 K | $12.33 M |
| 06/24/2026 | $2.61 | $2.93 (12.26%) | $2.94 | $2.61 | 917.64 K | $12.08 M |
| 06/23/2026 | $2.66 | $2.75 (3.38%) | $2.85 | $2.53 | 11.24 M | $11.34 M |
| 06/22/2026 | $3.01 | $3.12 (3.65%) | $3.16 | $2.94 | 437.40 K | $12.87 M |
| 06/18/2026 | $2.90 | $2.88 (-0.69%) | $2.96 | $2.81 | 379.20 K | $11.88 M |
| 06/17/2026 | $2.69 | $2.80 (4.09%) | $2.90 | $2.67 | 337.10 K | $11.55 M |
| 06/16/2026 | $2.78 | $2.70 (-2.88%) | $2.78 | $2.67 | 138.00 K | $11.14 M |
| 06/15/2026 | $2.70 | $2.71 (0.37%) | $2.78 | $2.65 | 119.26 K | $11.18 M |
| 06/12/2026 | $2.69 | $2.64 (-1.86%) | $2.79 | $2.60 | 199.61 K | $10.89 M |
| 06/11/2026 | $2.55 | $2.70 (5.88%) | $2.77 | $2.51 | 196.32 K | $11.14 M |
| 06/10/2026 | $2.36 | $2.50 (5.93%) | $2.54 | $2.36 | 100.72 K | $10.31 M |
| 06/09/2026 | $2.44 | $2.41 (-1.23%) | $2.49 | $2.35 | 183.91 K | $9.94 M |
| 06/08/2026 | $2.43 | $2.47 (1.65%) | $2.52 | $2.34 | 181.70 K | $10.19 M |
| 06/05/2026 | $2.57 | $2.40 (-6.61%) | $2.60 | $2.37 | 225.90 K | $9.90 M |
| 06/04/2026 | $2.46 | $2.51 (2.03%) | $2.64 | $2.40 | 270.43 K | $10.35 M |
| 06/03/2026 | $2.43 | $2.46 (1.23%) | $2.50 | $2.36 | 141.60 K | $10.15 M |
| 06/02/2026 | $2.65 | $2.46 (-7.17%) | $2.69 | $2.40 | 396.61 K | $10.15 M |
| 06/01/2026 | $2.81 | $2.64 (-6.05%) | $2.95 | $2.61 | 502.40 K | $10.89 M |
| 05/29/2026 | $2.73 | $2.79 (2.2%) | $2.90 | $2.67 | 365.92 K | $11.51 M |
| 05/28/2026 | $2.67 | $2.74 (2.62%) | $2.79 | $2.62 | 217.64 K | $11.30 M |
| 05/27/2026 | $2.48 | $2.73 (10.08%) | $2.79 | $2.41 | 490.94 K | $11.26 M |
| 05/26/2026 | $2.42 | $2.45 (1.24%) | $2.49 | $2.35 | 300.38 K | $10.10 M |
| 05/22/2026 | $2.42 | $2.39 (-1.24%) | $2.49 | $2.32 | 250.71 K | $9.86 M |
| 05/21/2026 | $2.36 | $2.39 (1.27%) | $2.44 | $2.31 | 157.00 K | $9.86 M |
| 05/20/2026 | $2.36 | $2.34 (-0.85%) | $2.37 | $2.28 | 99.55 K | $9.65 M |
| 05/19/2026 | $2.11 | $2.35 (11.37%) | $2.39 | $2.07 | 272.71 K | $9.69 M |
| 05/18/2026 | $2.13 | $2.09 (-1.88%) | $2.13 | $2.03 | 226.27 K | $8.62 M |
| 05/15/2026 | $2.16 | $2.11 (-2.31%) | $2.18 | $2.01 | 312.13 K | $8.70 M |
| 05/14/2026 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.17 | 264.60 K | $9.07 M |
| 05/13/2026 | $2.45 | $2.14 (-12.65%) | $2.48 | $2.00 | 1.05 M | $8.83 M |
| 05/12/2026 | $2.48 | $2.34 (-5.65%) | $2.48 | $2.32 | 98.10 K | $9.65 M |
| 05/11/2026 | $2.40 | $2.44 (1.67%) | $2.50 | $2.40 | 137.20 K | $10.06 M |
| 05/08/2026 | $2.51 | $2.47 (-1.59%) | $2.55 | $2.35 | 646.76 K | $10.19 M |
| 05/07/2026 | $2.51 | $2.49 (-0.8%) | $2.56 | $2.45 | 70.49 K | $10.27 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.
