Indicators

Moderna Inc (NQ: MRNA )

101.41 -0.59 (-0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.45	61.65	56.56	61.50	38,224,800	+5.96(+10.73%)
May 28, 2020	53.50	59.11	53.35	55.54	32,292,542	+3.36(+6.44%)
May 27, 2020	51.20	53.34	46.13	52.18	59,483,128	-5.53(-9.58%)
May 26, 2020	66.40	66.59	57.05	57.71	40,295,784	-11.29(-16.36%)
May 22, 2020	69.93	70.60	67.14	69.00	28,912,600	+1.95(+2.91%)
May 21, 2020	73.05	73.16	65.31	67.05	35,293,552	-6.42(-8.74%)
May 20, 2020	70.01	74.48	67.41	73.47	53,609,552	+1.80(+2.51%)
May 19, 2020	78.07	79.75	70.32	71.67	64,400,968	-8.33(-10.41%)
May 18, 2020	86.14	87.00	75.66	80.00	81,079,000	+13.31(+19.96%)
May 15, 2020	63.79	67.67	63.01	66.69	16,341,800	+2.13(+3.30%)
May 14, 2020	64.79	65.39	61.44	64.56	12,180,987	-0.62(-0.95%)
May 13, 2020	63.80	66.97	60.29	65.18	22,112,274	+2.83(+4.54%)
May 12, 2020	65.99	68.49	62.02	62.35	25,912,068	-4.55(-6.80%)
May 11, 2020	59.60	67.67	59.14	66.90	34,837,044	+7.65(+12.91%)
May 08, 2020	53.06	59.88	52.15	59.25	24,135,500	+6.06(+11.39%)
May 07, 2020	55.78	55.99	51.06	53.19	30,926,676	+4.24(+8.66%)
May 06, 2020	48.45	49.25	47.52	48.95	6,682,032	-0.39(-0.79%)
May 05, 2020	50.48	50.96	47.23	49.34	11,151,268	-1.16(-2.30%)
May 04, 2020	48.05	50.50	48.00	50.50	10,452,081	+2.57(+5.36%)

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.