Moleculin Biotech, Inc. (0K2H.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:04PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 4.3500 | 4.3500 | 22,500 |
| 16 Apr 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 11 |
| 15 Apr 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 99 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 2 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 5.2570 | 5.2570 | 5.2570 | 5.2570 | 5.2570 | 200 |
| 04 Apr 2024 | 5.3050 | 5.3050 | 5.3050 | 5.3050 | 5.3050 | 99 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 22 |
| 28 Mar 2024 | 5.5608 | 6.0200 | 5.5608 | 6.0000 | 6.0000 | 720 |
| 27 Mar 2024 | 4.8000 | 5.2450 | 4.8000 | 5.2450 | 5.2450 | 106 |
| 26 Mar 2024 | 4.9500 | 4.9500 | 4.3500 | 4.5613 | 4.5613 | 1,101 |
| 25 Mar 2024 | 6.8000 | 6.8000 | 5.0500 | 5.1199 | 5.1199 | 971 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.066667:1 Stock split | |||||
| 21 Mar 2024 | 7.0050 | 7.0050 | 6.9000 | 6.9000 | 6.9000 | 9 |
| 20 Mar 2024 | 6.8250 | 6.9810 | 6.0114 | 6.7500 | 6.7500 | 3,243 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 7.8945 | 7.8945 | 7.7724 | 7.8945 | 7.8945 | 62 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 10.1925 | 10.1925 | 10.1925 | 10.1925 | 10.1925 | 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 | 7.5282 | 7.5282 | 7.5282 | 7.5282 | 7.5282 | 10 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 7.7490 | 7.7490 | 7.7490 | 7.7490 | 7.7490 | 33 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 28 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 7.6065 | 7.6065 | 7.6065 | 7.6065 | 7.6065 | 5 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 9.1515 | 9.1515 | 8.3325 | 8.3325 | 8.3325 | 131 |
| 17 Jan 2024 | 9.8665 | 9.8874 | 9.8665 | 9.8874 | 9.8874 | 85 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 11.5485 | 11.5485 | 11.5485 | 11.5485 | 11.5485 | 56 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 14.8500 | 14.8500 | 14.2245 | 14.2245 | 14.2245 | 180 |
| 02 Jan 2024 | 12.9630 | 13.7640 | 12.7800 | 13.7250 | 13.7250 | 550 |
| 29 Dec 2023 | 11.9353 | 11.9353 | 11.9353 | 11.9353 | 11.9353 | 36 |
| 28 Dec 2023 | 11.1810 | 11.5500 | 11.1000 | 11.5500 | 11.5500 | 128 |
| 27 Dec 2023 | 10.8000 | 11.0655 | 10.5000 | 11.0655 | 11.0655 | 446 |
| 22 Dec 2023 | 10.0575 | 10.0575 | 10.0575 | 10.0575 | 10.0575 | 14 |
| 21 Dec 2023 | 9.9660 | 9.9660 | 9.9660 | 9.9660 | 9.9660 | 13 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 143 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 7.9380 | 7.9380 | 7.8357 | 7.8357 | 7.8357 | 33 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 9.1050 | 9.1050 | 8.7000 | 9.1050 | 9.1050 | 6 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| *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.