Skip to main content

Moderna Inc (NQ: MRNA )

104.26 +0.41 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 104.98 107.59 103.65 104.26 4,034,397 +0.41(+0.39%)
Mar 15, 2024 103.17 104.72 100.94 103.85 5,464,810 +0.39(+0.38%)
Mar 14, 2024 106.14 106.99 101.88 103.46 4,634,228 -3.05(-2.86%)
Mar 13, 2024 110.43 112.65 105.99 106.51 5,120,734 -3.92(-3.55%)
Mar 12, 2024 112.00 113.70 109.92 110.43 4,179,990 -1.55(-1.38%)
Mar 11, 2024 103.44 114.25 102.75 111.98 9,872,483 +8.95(+8.69%)
Mar 08, 2024 99.21 103.95 98.65 103.03 4,328,367 +3.55(+3.57%)
Mar 07, 2024 99.10 99.92 96.52 99.48 3,203,599 +1.38(+1.41%)
Mar 06, 2024 96.38 98.51 95.58 98.10 3,325,124 +2.54(+2.66%)
Mar 05, 2024 94.65 96.17 93.35 95.56 2,863,257 -0.44(-0.46%)
Mar 04, 2024 94.65 96.14 92.60 96.00 3,471,090 +0.94(+0.99%)
Mar 01, 2024 92.52 96.88 92.11 95.06 3,789,177 +2.82(+3.06%)
Feb 29, 2024 96.79 97.24 92.22 92.24 5,320,664 -5.24(-5.38%)
Feb 28, 2024 95.00 99.27 94.34 97.48 2,968,276 +1.28(+1.33%)
Feb 27, 2024 94.31 97.47 92.50 96.20 3,084,603 +2.18(+2.32%)
Feb 26, 2024 93.68 94.79 91.46 94.02 4,580,035 -2.44(-2.53%)
Feb 23, 2024 99.60 100.97 95.32 96.46 4,531,136 -2.98(-3.00%)
Feb 22, 2024 91.86 101.73 91.06 99.44 11,341,910 +11.85(+13.53%)
Feb 21, 2024 86.15 88.57 85.53 87.59 3,753,978 +0.60(+0.69%)
Feb 20, 2024 87.36 89.54 86.48 86.99 3,130,030 -1.38(-1.56%)
Feb 16, 2024 90.41 90.85 87.37 88.37 3,708,102 -2.77(-3.04%)
Feb 15, 2024 86.13 92.08 84.80 91.14 4,970,409 +5.19(+6.04%)
Feb 14, 2024 86.04 86.85 84.23 85.95 3,570,327 +0.58(+0.68%)
Feb 13, 2024 86.81 88.30 84.06 85.37 4,032,822 -3.63(-4.08%)
Feb 12, 2024 87.41 89.07 85.75 89.00 3,989,144 +1.59(+1.82%)
Feb 09, 2024 93.36 93.36 86.41 87.41 7,216,450 -6.25(-6.67%)
Feb 08, 2024 99.00 99.00 92.95 93.66 4,909,543 -5.64(-5.68%)
Feb 07, 2024 100.15 100.24 97.86 99.30 2,271,066 -0.73(-0.73%)
Feb 06, 2024 95.65 100.10 95.14 100.03 3,045,686 +4.54(+4.75%)
Feb 05, 2024 96.70 96.95 94.17 95.49 2,795,924 -2.01(-2.06%)
Feb 02, 2024 97.39 98.21 95.30 97.50 3,352,352 -1.52(-1.54%)
Feb 01, 2024 100.90 101.00 97.17 99.02 3,766,506 -2.03(-2.01%)
Jan 31, 2024 102.47 104.09 100.50 101.05 2,542,610 -1.42(-1.39%)
Jan 30, 2024 103.51 104.00 101.90 102.47 2,178,370 -2.37(-2.26%)
Jan 29, 2024 101.79 105.81 100.01 104.84 3,456,529 +3.03(+2.98%)
Jan 26, 2024 103.55 103.90 101.01 101.81 2,346,290 -1.00(-0.97%)
Jan 25, 2024 101.76 103.81 101.07 102.81 2,683,005 +1.70(+1.68%)
Jan 24, 2024 103.20 104.27 101.01 101.11 2,593,649 -0.81(-0.79%)
Jan 23, 2024 100.50 102.94 99.54 101.92 2,815,816 +2.22(+2.23%)
Jan 22, 2024 100.25 102.97 98.60 99.70 3,391,748 +0.00(+0.00%)
Jan 19, 2024 98.43 100.44 97.08 99.70 3,733,497 +0.63(+0.64%)
Jan 18, 2024 100.01 100.01 96.65 99.07 3,780,163 -1.28(-1.28%)
Jan 17, 2024 98.30 101.49 97.61 100.35 4,584,464 -1.81(-1.77%)
Jan 16, 2024 104.31 104.31 97.52 102.16 5,914,874 -3.79(-3.58%)
Jan 12, 2024 107.00 110.80 105.88 105.95 3,872,893 -0.84(-0.79%)
Jan 11, 2024 108.61 108.61 105.53 106.80 4,012,845 -2.66(-2.43%)
Jan 10, 2024 110.00 110.01 106.65 109.46 4,081,376 -0.72(-0.65%)
Jan 09, 2024 113.88 114.25 108.88 110.18 5,091,855 -5.26(-4.56%)
Jan 08, 2024 111.47 115.97 108.62 115.44 6,007,833 +4.32(+3.89%)
Jan 05, 2024 107.77 115.81 106.50 111.12 9,216,725 +2.46(+2.26%)
Jan 04, 2024 109.01 109.41 105.51 108.66 6,282,082 +0.08(+0.07%)
Jan 03, 2024 112.51 112.67 107.58 108.58 8,342,631 -3.92(-3.48%)
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.