Moleculin Biotech, Inc. - Common Stock (NQ: MBRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	1.720	1.800	1.600	1.650	47,273	-0.12(-6.78%)
Dec 26, 2024	1.870	1.878	1.750	1.770	46,930	-0.05(-2.75%)
Dec 24, 2024	1.730	1.820	1.630	1.820	25,771	+0.09(+5.20%)
Dec 23, 2024	1.690	1.820	1.500	1.730	329,757	+0.06(+3.59%)
Dec 20, 2024	1.800	1.890	1.670	1.670	59,287	-0.14(-7.73%)
Dec 19, 2024	1.820	1.900	1.770	1.810	25,722	-0.07(-3.72%)
Dec 18, 2024	2.100	2.100	1.850	1.880	88,803	+0.02(+1.08%)
Dec 17, 2024	2.120	2.120	1.813	1.860	76,611	-0.33(-15.07%)
Dec 16, 2024	2.260	2.290	2.100	2.190	50,366	-0.13(-5.60%)
Dec 13, 2024	2.580	2.595	2.300	2.320	47,730	-0.14(-5.69%)
Dec 12, 2024	2.790	2.790	2.460	2.460	57,831	-0.19(-7.17%)
Dec 11, 2024	2.750	3.100	2.400	2.650	294,298	+0.34(+14.72%)
Dec 10, 2024	2.580	2.580	2.300	2.310	32,996	-0.27(-10.47%)
Dec 09, 2024	2.530	2.650	2.510	2.580	10,167	-0.05(-1.90%)
Dec 06, 2024	2.550	2.660	2.510	2.630	20,615	+0.13(+5.20%)
Dec 05, 2024	2.500	2.660	2.460	2.500	11,469	-0.01(-0.40%)
Dec 04, 2024	2.560	2.660	2.500	2.510	21,736	-0.07(-2.71%)
Dec 03, 2024	2.630	2.670	2.530	2.580	10,715	-0.11(-4.09%)
Dec 02, 2024	2.800	2.830	2.600	2.690	19,111	-0.08(-2.89%)
Nov 29, 2024	2.720	2.770	2.585	2.770	10,719	+0.08(+2.97%)
Nov 27, 2024	2.550	2.750	2.540	2.690	19,876	+0.07(+2.67%)
Nov 26, 2024	2.670	2.720	2.500	2.620	51,157	-0.03(-1.13%)
Nov 25, 2024	2.660	2.760	2.650	2.650	29,876	-0.08(-2.93%)
Nov 22, 2024	2.880	2.933	2.702	2.730	31,127	-0.10(-3.53%)
Nov 21, 2024	2.640	2.840	2.630	2.830	19,409	+0.16(+5.99%)
Nov 20, 2024	2.840	2.840	2.610	2.670	33,687	+0.05(+2.10%)
Nov 19, 2024	2.600	2.770	2.520	2.615	109,419	+0.10(+3.77%)
Nov 18, 2024	2.710	2.910	2.470	2.520	51,147	-0.19(-7.01%)
Nov 15, 2024	3.180	3.180	2.700	2.710	87,804	-0.38(-12.30%)
Nov 14, 2024	2.600	3.330	2.520	3.090	530,199	+0.58(+23.11%)
Nov 13, 2024	2.510	2.630	2.500	2.510	32,899	-0.13(-4.92%)
Nov 12, 2024	2.580	2.730	2.540	2.640	64,779	+0.13(+5.18%)
Nov 11, 2024	2.540	2.550	2.435	2.510	33,923	-0.04(-1.57%)
Nov 08, 2024	2.380	2.560	2.350	2.550	48,118	+0.21(+8.97%)
Nov 07, 2024	2.320	2.440	2.290	2.340	26,763	+0.04(+1.74%)
Nov 06, 2024	2.360	2.515	2.300	2.300	31,470	-0.14(-5.74%)
Nov 05, 2024	2.410	2.463	2.370	2.440	6,677	-0.01(-0.41%)
Nov 04, 2024	2.650	2.650	2.360	2.450	29,618	+0.00(+0.00%)
Nov 01, 2024	2.560	2.650	2.400	2.450	23,453	-0.15(-5.77%)
Oct 31, 2024	2.570	2.645	2.540	2.600	16,804	+0.06(+2.36%)
Oct 30, 2024	2.570	2.658	2.510	2.540	15,752	-0.08(-3.05%)
Oct 29, 2024	2.600	2.710	2.500	2.620	24,622	+0.00(+0.00%)
Oct 28, 2024	2.790	2.790	2.573	2.620	10,622	+0.04(+1.75%)
Oct 25, 2024	2.550	2.700	2.550	2.575	9,008	+0.04(+1.38%)
Oct 24, 2024	2.550	2.635	2.470	2.540	10,004	-0.01(-0.39%)
Oct 23, 2024	2.550	2.610	2.480	2.550	16,526	+0.00(+0.00%)
Oct 22, 2024	2.730	2.760	2.540	2.550	18,655	-0.12(-4.49%)
Oct 21, 2024	2.580	2.850	2.580	2.670	53,009	+0.08(+3.29%)
Oct 18, 2024	2.420	2.650	2.350	2.585	34,144	+0.23(+9.53%)
Oct 17, 2024	2.430	2.525	2.360	2.360	13,301	-0.06(-2.48%)
Oct 16, 2024	2.410	2.510	2.330	2.420	25,098	+0.09(+3.86%)
Oct 15, 2024	2.470	2.470	2.300	2.330	25,833	-0.04(-1.69%)
Oct 14, 2024	2.410	2.508	2.350	2.370	12,464	-0.07(-2.87%)
Oct 11, 2024	2.400	2.539	2.330	2.440	31,809	+0.01(+0.41%)
Oct 10, 2024	2.620	2.620	2.430	2.430	24,389	-0.12(-4.71%)
Oct 09, 2024	2.500	2.629	2.490	2.550	8,386	+0.05(+2.00%)
Oct 08, 2024	2.570	2.630	2.490	2.500	25,061	-0.01(-0.40%)
Oct 07, 2024	2.400	2.580	2.400	2.510	27,557	+0.15(+6.36%)
Oct 04, 2024	2.420	2.440	2.330	2.360	20,087	-0.10(-4.07%)
Oct 03, 2024	2.640	2.640	2.450	2.460	15,441	-0.06(-2.38%)
Oct 02, 2024	2.710	2.790	2.450	2.520	37,287	-0.27(-9.68%)