Moderna Inc (NQ: MRNA )

151.41 +6.62 (+4.57%)
Streaming Delayed Price Updated: 8:17 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 18.96 19.64 18.96 19.56 1,112,400 +0.51(+2.68%)
Dec 30, 2019 19.54 19.94 18.94 19.05 1,183,298 -0.47(-2.41%)
Dec 27, 2019 19.99 20.00 19.25 19.52 1,046,800 -0.34(-1.71%)
Dec 26, 2019 19.82 20.11 19.66 19.86 750,317 +0.11(+0.56%)
Dec 24, 2019 19.69 19.79 19.35 19.75 488,900 +0.05(+0.25%)
Dec 23, 2019 19.79 19.85 19.34 19.70 1,789,690 -0.13(-0.66%)
Dec 20, 2019 19.40 20.00 19.05 19.83 10,931,500 +0.42(+2.16%)
Dec 19, 2019 18.58 19.67 18.50 19.41 2,101,661 +0.77(+4.13%)
Dec 18, 2019 18.48 19.00 18.48 18.64 1,277,655 +0.20(+1.08%)
Dec 17, 2019 18.54 18.70 18.31 18.44 1,647,786 -0.08(-0.43%)
Dec 16, 2019 18.60 18.97 18.22 18.52 1,785,541 -0.10(-0.54%)
Dec 13, 2019 18.47 18.72 18.32 18.62 1,302,400 +0.17(+0.92%)
Dec 12, 2019 18.56 19.05 18.32 18.45 1,313,392 -0.20(-1.07%)
Dec 11, 2019 19.03 19.11 18.53 18.65 1,233,100 -0.22(-1.17%)
Dec 10, 2019 18.78 19.09 18.58 18.87 1,619,867 +0.09(+0.48%)
Dec 09, 2019 19.07 19.30 18.67 18.78 2,814,001 -0.16(-0.84%)
Dec 06, 2019 20.78 21.04 18.82 18.94 3,537,600 -1.70(-8.24%)
Dec 05, 2019 21.49 21.50 20.57 20.64 1,478,233 -0.63(-2.96%)
Dec 04, 2019 21.00 21.47 20.93 21.27 1,980,055 -0.01(-0.05%)
Dec 03, 2019 19.48 21.37 19.41 21.28 1,795,239 +1.52(+7.69%)
Dec 02, 2019 20.30 20.54 19.60 19.76 1,184,992 -0.60(-2.95%)
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%)
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.