5 DAY PERFORMANCE
+164.86%
1 MONTH PERFORMANCE
+230.52%
3 MONTH PERFORMANCE
-31.94%
6 MONTH PERFORMANCE
-4.85%
YEAR-TO-DATE PERFORMANCE
-40.79%
1 YEAR PERFORMANCE
-80.54%
Moleculin Biotech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.69 | $0.57 (-16.76%) | $0.69 | $0.50 | 2.74 M | $3.52 M |
| 09/18/2026 | $0.78 | $0.77 (-0.92%) | $0.80 | $0.75 | 466.34 K | $4.39 M |
| 09/17/2026 | $0.76 | $0.78 (2.63%) | $0.80 | $0.74 | 304.89 K | $4.43 M |
| 09/16/2026 | $0.76 | $0.74 (-2.63%) | $0.78 | $0.73 | 273.85 K | $4.20 M |
| 09/15/2026 | $0.81 | $0.75 (-7.21%) | $0.82 | $0.75 | 475.50 K | $4.27 M |
| 09/14/2026 | $0.75 | $0.78 (3.36%) | $0.82 | $0.75 | 719.20 K | $4.40 M |
| 09/11/2026 | $0.85 | $0.72 (-15.88%) | $0.90 | $0.71 | 1.93 M | $4.06 M |
| 09/10/2026 | $0.79 | $0.83 (5.32%) | $0.83 | $0.77 | 533.63 K | $4.71 M |
| 09/09/2026 | $0.77 | $0.77 (-0.79%) | $0.80 | $0.75 | 380.78 K | $4.35 M |
| 09/08/2026 | $0.74 | $0.75 (2.05%) | $0.80 | $0.72 | 736.84 K | $4.26 M |
| 09/04/2026 | $0.69 | $0.71 (2.88%) | $0.74 | $0.68 | 775.60 K | $4.03 M |
| 09/03/2026 | $0.70 | $0.68 (-3.5%) | $0.73 | $0.65 | 433.35 K | $3.84 M |
| 09/02/2026 | $0.66 | $0.69 (5.95%) | $0.70 | $0.64 | 350.02 K | $3.94 M |
| 09/01/2026 | $0.64 | $0.65 (1.56%) | $0.65 | $0.62 | 263.05 K | $3.69 M |
| 08/31/2026 | $0.64 | $0.64 (0.73%) | $0.67 | $0.62 | 301.03 K | $3.66 M |
| 08/28/2026 | $0.69 | $0.65 (-5.81%) | $0.71 | $0.64 | 614.30 K | $3.69 M |
| 08/27/2026 | $0.62 | $0.69 (11.08%) | $0.71 | $0.61 | 1.49 M | $3.91 M |
| 08/26/2026 | $0.63 | $0.60 (-5.33%) | $0.66 | $0.59 | 463.68 K | $3.41 M |
| 08/25/2026 | $0.60 | $0.61 (1.83%) | $0.67 | $0.60 | 903.17 K | $3.47 M |
| 08/24/2026 | $0.61 | $0.61 (-0.11%) | $0.62 | $0.56 | 418.06 K | $3.46 M |
| 08/21/2026 | $0.59 | $0.59 (0.95%) | $0.63 | $0.56 | 294.18 K | $3.37 M |
| 08/20/2026 | $0.58 | $0.59 (1.83%) | $0.64 | $0.55 | 1.07 M | $3.36 M |
| 08/19/2026 | $0.61 | $0.57 (-5.56%) | $0.61 | $0.57 | 663.13 K | $3.25 M |
| 08/18/2026 | $0.60 | $0.61 (1.68%) | $0.66 | $0.59 | 658.00 K | $3.47 M |
| 08/17/2026 | $0.64 | $0.61 (-4.89%) | $0.67 | $0.56 | 874.20 K | $3.45 M |
| 08/14/2026 | $0.60 | $0.61 (2.03%) | $0.64 | $0.58 | 1.54 M | $3.48 M |
| 08/13/2026 | $0.54 | $0.57 (6.7%) | $0.58 | $0.53 | 1.33 M | $3.25 M |
| 08/12/2026 | $0.45 | $0.52 (16.1%) | $0.53 | $0.43 | 1.27 M | $2.97 M |
| 08/11/2026 | $0.43 | $0.45 (3.49%) | $0.46 | $0.41 | 994.72 K | $2.53 M |
| 08/10/2026 | $0.42 | $0.43 (2.53%) | $0.46 | $0.40 | 1.56 M | $2.44 M |
| 08/07/2026 | $0.39 | $0.41 (6.09%) | $0.42 | $0.38 | 1.00 M | $1.69 M |
| 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 |
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.
