UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -0.38 (-0.46%) GOLD FUTURES
2,297.30 -5.60 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,118.31 -2,414.67 (-4.78%)
Moleculin Biotech, Inc. (0K2H.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:19PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 100 |
| 29 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 194 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 599 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 13 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 500 |
| 16 Apr 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 11 |
| 15 Apr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 99 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 200 |
| 04 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 99 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 22 |
| 28 Mar 2024 | 5.56 | 6.02 | 5.56 | 6.00 | 6.00 | 720 |
| 27 Mar 2024 | 4.80 | 5.24 | 4.80 | 5.24 | 5.24 | 106 |
| 26 Mar 2024 | 4.95 | 4.95 | 4.35 | 4.56 | 4.56 | 1,101 |
| 25 Mar 2024 | 6.80 | 6.80 | 5.05 | 5.12 | 5.12 | 971 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.066667:1 Stock split | |||||
| 21 Mar 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 9 |
| 20 Mar 2024 | 6.82 | 6.98 | 6.01 | 6.75 | 6.75 | 3,243 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 7.89 | 7.89 | 7.77 | 7.89 | 7.89 | 62 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 6 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 10 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 33 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 28 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 5 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 9.15 | 9.15 | 8.33 | 8.33 | 8.33 | 131 |
| 17 Jan 2024 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 85 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 56 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 14.85 | 14.85 | 14.22 | 14.22 | 14.22 | 180 |
| 02 Jan 2024 | 12.96 | 13.76 | 12.78 | 13.72 | 13.72 | 550 |
| 29 Dec 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 36 |
| 28 Dec 2023 | 11.18 | 11.55 | 11.10 | 11.55 | 11.55 | 128 |
| 27 Dec 2023 | 10.80 | 11.07 | 10.50 | 11.07 | 11.07 | 446 |
| 22 Dec 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 14 |
| 21 Dec 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 13 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 143 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 7.94 | 7.94 | 7.84 | 7.84 | 7.84 | 33 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.