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 (%)
May 31, 2019 21.16 21.38 20.74 20.78 443,500 -0.71(-3.30%)
May 30, 2019 21.84 21.90 21.05 21.49 361,293 -0.21(-0.97%)
May 29, 2019 21.71 21.90 21.16 21.70 490,742 +0.16(+0.74%)
May 28, 2019 22.30 22.46 21.44 21.54 615,963 -0.29(-1.33%)
May 24, 2019 21.56 22.00 21.41 21.83 743,900 +0.45(+2.10%)
May 23, 2019 21.75 21.94 21.01 21.38 739,551 -0.62(-2.82%)
May 22, 2019 22.65 22.77 21.93 22.00 569,589 -0.70(-3.08%)
May 21, 2019 22.65 23.16 22.43 22.70 475,913 +0.10(+0.44%)
May 20, 2019 22.85 23.60 22.55 22.60 552,704 -0.48(-2.08%)
May 17, 2019 23.31 23.43 21.68 23.08 1,275,200 -0.38(-1.62%)
May 16, 2019 23.50 24.05 23.15 23.46 536,569 +0.34(+1.47%)
May 15, 2019 23.46 23.84 22.81 23.12 847,323 -0.47(-1.99%)
May 14, 2019 24.50 24.89 23.57 23.59 473,926 -0.84(-3.44%)
May 13, 2019 24.46 24.77 23.23 24.43 491,784 -0.49(-1.97%)
May 10, 2019 23.04 24.93 22.80 24.92 536,200 +1.66(+7.14%)
May 09, 2019 23.50 24.00 22.75 23.26 523,118 -0.28(-1.19%)
May 08, 2019 23.70 26.00 23.53 23.54 1,023,854 -1.01(-4.11%)
May 07, 2019 27.18 27.26 24.16 24.55 1,061,166 -2.55(-9.41%)
May 06, 2019 26.38 27.81 26.25 27.10 667,204 -0.10(-0.37%)
May 03, 2019 28.89 28.95 26.85 27.20 837,900 -1.14(-4.02%)
May 02, 2019 26.33 28.49 26.19 28.34 1,079,697 +1.94(+7.35%)
May 01, 2019 26.31 27.09 25.87 26.40 1,121,529 +0.37(+1.42%)
Apr 30, 2019 25.28 26.03 25.00 26.03 620,718 +0.89(+3.54%)
Apr 29, 2019 26.28 27.20 24.97 25.14 1,057,838 -1.12(-4.27%)
Apr 26, 2019 25.83 27.30 25.69 26.26 593,500 +0.52(+2.02%)
Apr 25, 2019 25.76 26.72 25.43 25.74 603,274 -0.02(-0.08%)
Apr 24, 2019 24.80 25.76 24.29 25.76 702,132 +1.06(+4.29%)
Apr 23, 2019 23.73 24.98 23.73 24.70 617,759 +1.07(+4.53%)
Apr 22, 2019 22.70 23.99 22.51 23.63 494,149 +1.12(+4.98%)
Apr 18, 2019 23.47 23.55 22.43 22.51 736,300 -0.99(-4.21%)
Apr 17, 2019 24.00 24.12 22.31 23.50 918,511 -0.28(-1.18%)
Apr 16, 2019 26.00 26.22 23.65 23.78 964,586 -2.06(-7.97%)
Apr 15, 2019 24.99 25.94 24.62 25.84 636,145 +1.23(+5.00%)
Apr 12, 2019 26.00 26.05 24.27 24.61 708,600 -1.12(-4.35%)
Apr 11, 2019 26.82 26.99 24.26 25.73 1,029,971 -1.07(-3.99%)
Apr 10, 2019 26.90 27.74 26.50 26.80 639,214 -0.02(-0.07%)
Apr 09, 2019 27.30 28.40 26.31 26.82 1,051,525 -0.41(-1.51%)
Apr 08, 2019 25.90 29.79 25.60 27.23 2,673,128 +1.27(+4.89%)
Apr 05, 2019 23.80 26.23 22.66 25.96 1,978,400 +2.88(+12.48%)
Apr 04, 2019 21.12 23.18 21.04 23.08 1,705,896 +1.75(+8.20%)
Apr 03, 2019 19.92 21.67 19.81 21.33 909,317 +1.63(+8.27%)
Apr 02, 2019 20.68 20.68 19.54 19.70 546,468 -0.89(-4.32%)
Apr 01, 2019 20.54 20.91 20.04 20.59 547,566 +0.24(+1.18%)
Mar 29, 2019 19.87 20.80 19.47 20.35 660,800 +0.69(+3.51%)
Mar 28, 2019 19.30 19.74 19.00 19.66 453,586 +0.39(+2.02%)
Mar 27, 2019 20.08 20.08 18.89 19.27 602,641 -0.63(-3.17%)
Mar 26, 2019 19.61 19.94 19.24 19.90 393,884 +0.50(+2.58%)
Mar 25, 2019 19.00 19.59 18.21 19.40 671,669 +0.40(+2.11%)
Mar 22, 2019 19.38 19.70 18.75 19.00 579,400 -0.34(-1.76%)
Mar 21, 2019 20.00 20.25 19.21 19.34 860,506 -0.66(-3.30%)
Mar 20, 2019 20.41 20.98 19.90 20.00 984,998 -0.35(-1.72%)
Mar 19, 2019 22.47 22.60 20.18 20.35 976,101 -1.83(-8.25%)
Mar 18, 2019 21.74 22.22 21.22 22.18 1,245,621 +0.36(+1.65%)
Mar 15, 2019 20.99 22.19 20.89 21.82 2,686,800 +1.00(+4.80%)
Mar 14, 2019 19.92 21.00 19.92 20.82 883,581 +0.85(+4.26%)
Mar 13, 2019 19.30 20.25 19.23 19.97 756,588 +0.71(+3.69%)
Mar 12, 2019 20.52 20.89 19.12 19.26 1,627,932 -1.17(-5.73%)
Mar 11, 2019 20.99 20.99 19.97 20.43 915,642 -0.50(-2.39%)
Mar 08, 2019 20.37 21.08 19.90 20.93 631,100 +0.34(+1.65%)
Mar 07, 2019 20.42 21.16 19.61 20.59 1,018,084 -0.06(-0.29%)
Mar 06, 2019 21.40 22.05 20.06 20.65 1,060,989 -0.72(-3.37%)
Mar 05, 2019 21.18 21.49 20.29 21.37 1,083,051 +0.25(+1.18%)
Mar 04, 2019 22.47 22.80 20.52 21.12 1,131,361 -1.15(-5.16%)
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.