Skip to main content

Moderna Inc (NQ: MRNA )

106.56 -4.03 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 20.60 20.93 20.28 20.36 1,186,700 -0.01(-0.05%)
Nov 27, 2019 20.28 20.70 19.99 20.37 1,561,200 +0.04(+0.20%)
Nov 26, 2019 20.00 20.65 19.82 20.33 1,549,446 +0.33(+1.65%)
Nov 25, 2019 20.90 21.00 19.95 20.00 1,927,782 -0.69(-3.33%)
Nov 22, 2019 20.07 20.73 19.86 20.69 1,443,500 +0.49(+2.43%)
Nov 21, 2019 19.98 20.32 19.69 20.20 1,202,497 +0.02(+0.10%)
Nov 20, 2019 19.38 20.40 19.35 20.18 2,316,542 +0.82(+4.24%)
Nov 19, 2019 19.27 19.87 19.08 19.36 1,144,750 -0.09(-0.46%)
Nov 18, 2019 19.21 19.45 18.67 19.45 923,140 +0.08(+0.41%)
Nov 15, 2019 18.39 19.43 18.35 19.37 1,882,000 +1.03(+5.62%)
Nov 14, 2019 18.16 18.50 17.91 18.34 1,532,586 +0.09(+0.49%)
Nov 13, 2019 18.00 18.50 17.71 18.25 2,014,902 +0.26(+1.45%)
Nov 12, 2019 17.34 18.10 17.30 17.99 1,978,343 +0.59(+3.39%)
Nov 11, 2019 17.33 17.52 17.20 17.40 949,933 -0.09(-0.51%)
Nov 08, 2019 17.25 17.50 17.11 17.49 973,600 -0.01(-0.06%)
Nov 07, 2019 16.33 17.61 16.28 17.50 2,043,611 +1.37(+8.49%)
Nov 06, 2019 16.83 17.49 16.05 16.13 1,575,549 -0.76(-4.50%)
Nov 05, 2019 16.94 17.72 16.71 16.89 1,741,354 +0.09(+0.54%)
Nov 04, 2019 15.90 16.80 15.83 16.80 1,357,932 +1.14(+7.28%)
Nov 01, 2019 16.80 16.89 15.52 15.66 1,603,700 -1.09(-6.51%)
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%)
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.