Skip to main content

Moderna Inc (NQ: MRNA )

107.44 -3.15 (-2.85%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 17.03 17.15 16.49 16.75 1,015,552 -0.39(-2.28%)
Oct 30, 2019 16.95 17.24 16.52 17.14 961,150 +0.15(+0.88%)
Oct 29, 2019 16.96 17.16 16.66 16.99 751,727 -0.04(-0.23%)
Oct 28, 2019 17.01 17.15 16.81 17.03 652,386 +0.02(+0.12%)
Oct 25, 2019 16.73 17.10 16.43 17.01 737,100 +0.42(+2.53%)
Oct 24, 2019 16.92 17.03 16.05 16.59 1,112,146 -0.31(-1.83%)
Oct 23, 2019 16.16 17.01 16.09 16.90 1,512,239 +0.98(+6.16%)
Oct 22, 2019 15.56 16.09 15.55 15.92 594,156 +0.42(+2.71%)
Oct 21, 2019 14.90 15.59 14.66 15.50 931,343 +0.69(+4.66%)
Oct 18, 2019 14.50 14.85 14.07 14.81 1,596,500 +0.27(+1.86%)
Oct 17, 2019 14.23 14.72 14.15 14.54 1,033,914 +0.39(+2.76%)
Oct 16, 2019 14.27 14.32 14.02 14.15 915,084 -0.18(-1.26%)
Oct 15, 2019 13.93 14.45 13.53 14.33 1,157,446 +0.40(+2.87%)
Oct 14, 2019 14.19 14.27 13.67 13.93 960,335 -0.12(-0.89%)
Oct 11, 2019 14.24 14.70 13.99 14.05 941,200 -0.11(-0.74%)
Oct 10, 2019 14.13 14.41 13.87 14.16 1,345,771 -0.09(-0.63%)
Oct 09, 2019 15.33 15.55 14.18 14.25 2,386,364 -1.06(-6.92%)
Oct 08, 2019 15.36 15.48 15.01 15.31 1,226,190 -0.16(-1.03%)
Oct 07, 2019 15.45 15.63 15.07 15.47 1,373,936 -0.04(-0.26%)
Oct 04, 2019 15.05 15.57 14.89 15.51 1,022,000 +0.44(+2.92%)
Oct 03, 2019 15.24 15.24 14.41 15.07 1,464,168 +0.21(+1.41%)
Oct 02, 2019 14.78 15.01 14.42 14.86 1,783,307 +0.05(+0.34%)
Oct 01, 2019 15.87 16.06 14.80 14.81 1,544,925 -1.11(-6.97%)
Sep 30, 2019 15.79 16.27 15.67 15.92 1,532,173 +0.02(+0.13%)
Sep 27, 2019 16.29 16.54 15.68 15.90 2,309,000 -0.44(-2.69%)
Sep 26, 2019 17.41 17.51 16.14 16.34 4,448,991 -0.84(-4.89%)
Sep 25, 2019 17.71 17.71 17.10 17.18 3,045,069 -0.64(-3.59%)
Sep 24, 2019 17.83 17.99 17.25 17.82 5,213,302 -0.01(-0.06%)
Sep 23, 2019 18.24 18.48 17.56 17.83 4,861,272 -0.24(-1.33%)
Sep 20, 2019 18.14 18.39 17.75 18.07 25,237,500 +0.17(+0.95%)
Sep 19, 2019 17.71 18.42 17.62 17.90 5,866,926 +0.12(+0.67%)
Sep 18, 2019 17.77 18.00 17.35 17.78 5,834,569 +0.12(+0.68%)
Sep 17, 2019 17.46 17.95 17.19 17.66 5,239,640 +0.61(+3.58%)
Sep 16, 2019 16.73 17.31 16.69 17.05 3,053,249 +0.34(+2.03%)
Sep 13, 2019 16.45 17.04 16.06 16.71 3,162,300 +0.31(+1.89%)
Sep 12, 2019 16.23 18.46 16.20 16.40 8,290,816 +0.48(+3.02%)
Sep 11, 2019 17.34 17.59 15.89 15.92 3,590,692 -1.17(-6.85%)
Sep 10, 2019 16.06 17.34 15.97 17.09 3,077,221 +1.06(+6.61%)
Sep 09, 2019 15.98 16.23 15.36 16.03 2,311,752 +0.15(+0.94%)
Sep 06, 2019 15.56 16.18 15.14 15.88 2,042,500 +0.35(+2.25%)
Sep 05, 2019 15.65 16.13 15.02 15.53 1,394,529 +0.11(+0.71%)
Sep 04, 2019 15.11 15.59 14.80 15.42 1,555,729 +0.54(+3.63%)
Sep 03, 2019 16.10 16.50 14.35 14.88 2,508,895 -0.85(-5.40%)
Aug 30, 2019 15.30 15.75 15.20 15.73 1,601,500 +0.55(+3.62%)
Aug 29, 2019 14.91 15.20 14.61 15.18 1,684,181 +0.36(+2.43%)
Aug 28, 2019 14.51 15.04 14.38 14.82 1,451,650 +0.31(+2.14%)
Aug 27, 2019 15.17 15.50 14.12 14.51 2,720,189 -0.46(-3.07%)
Aug 26, 2019 14.01 15.38 14.00 14.97 3,153,425 +1.09(+7.85%)
Aug 23, 2019 14.08 14.36 13.83 13.88 1,501,000 -0.28(-1.98%)
Aug 22, 2019 14.37 14.43 14.04 14.16 1,022,419 -0.13(-0.91%)
Aug 21, 2019 14.25 14.41 13.76 14.29 1,417,120 +0.14(+0.99%)
Aug 20, 2019 13.87 14.65 13.60 14.15 3,367,013 +0.75(+5.60%)
Aug 19, 2019 13.25 13.50 13.02 13.40 1,955,056 +0.24(+1.82%)
Aug 16, 2019 12.85 13.24 12.79 13.16 1,105,100 +0.49(+3.87%)
Aug 15, 2019 12.72 12.95 12.47 12.67 1,162,846 -0.07(-0.55%)
Aug 14, 2019 13.08 13.22 12.50 12.74 1,362,876 -0.56(-4.21%)
Aug 13, 2019 13.00 13.40 12.76 13.30 558,994 +0.28(+2.15%)
Aug 12, 2019 13.42 13.68 12.98 13.02 780,306 -0.31(-2.33%)
Aug 09, 2019 13.14 13.55 12.97 13.33 745,100 +0.14(+1.06%)
Aug 08, 2019 12.91 13.30 12.30 13.19 1,500,881 +0.34(+2.65%)
Aug 07, 2019 12.26 14.50 11.54 12.85 3,003,017 +0.56(+4.56%)
Aug 06, 2019 12.50 12.87 11.90 12.29 2,005,502 +0.03(+0.24%)
Aug 05, 2019 12.55 12.69 12.20 12.26 1,037,878 -0.47(-3.69%)
Aug 02, 2019 13.00 13.04 12.40 12.73 1,180,300 -0.28(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.