Moderna Inc (NQ: MRNA )

140.53 +9.51 (+7.26%)
Streaming Delayed Price Updated: 12:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.38 25.95 22.01 25.93 24,425,100 -0.23(-0.88%)
Feb 27, 2020 35.88 36.00 23.05 26.16 67,961,151 -3.00(-10.29%)
Feb 26, 2020 29.05 29.98 27.08 29.16 76,522,015 +5.40(+22.73%)
Feb 25, 2020 22.15 26.55 20.51 23.76 64,297,400 +5.17(+27.81%)
Feb 24, 2020 19.23 19.28 18.30 18.59 6,564,375 +0.36(+1.97%)
Feb 21, 2020 18.47 18.55 17.91 18.23 3,696,700 -0.31(-1.67%)
Feb 20, 2020 18.86 19.17 18.42 18.54 4,560,898 -0.38(-2.01%)
Feb 19, 2020 19.09 19.24 18.73 18.92 3,146,957 +0.01(+0.05%)
Feb 18, 2020 19.14 19.35 18.57 18.91 4,121,928 -0.09(-0.47%)
Feb 14, 2020 19.27 19.29 18.85 19.00 5,384,400 -0.05(-0.26%)
Feb 13, 2020 19.36 19.80 18.89 19.05 6,831,033 +0.04(+0.21%)
Feb 12, 2020 19.64 19.67 18.50 19.01 19,213,041 -2.34(-10.96%)
Feb 11, 2020 22.09 22.74 21.28 21.35 6,177,772 -2.30(-9.73%)
Feb 10, 2020 23.50 23.95 22.38 23.65 9,320,916 +0.41(+1.76%)
Feb 07, 2020 19.79 23.39 19.79 23.24 10,144,100 +3.36(+16.90%)
Feb 06, 2020 20.27 20.32 19.70 19.88 1,923,271 -0.17(-0.85%)
Feb 05, 2020 20.99 21.20 19.67 20.05 2,656,665 -0.82(-3.93%)
Feb 04, 2020 20.09 20.88 19.75 20.87 1,822,977 +0.49(+2.40%)
Feb 03, 2020 20.66 21.06 19.70 20.38 3,214,410 -0.13(-0.63%)
Jan 31, 2020 21.14 21.32 20.05 20.51 2,833,600 -0.48(-2.29%)
Jan 30, 2020 21.05 21.74 20.80 20.99 3,050,883 +0.44(+2.14%)
Jan 29, 2020 22.23 22.34 20.45 20.55 4,672,305 -1.81(-8.09%)
Jan 28, 2020 23.50 23.50 21.85 22.36 5,642,960 -0.38(-1.67%)
Jan 27, 2020 22.10 23.12 21.12 22.74 10,208,883 +1.62(+7.67%)
Jan 24, 2020 21.60 21.88 20.90 21.12 2,947,700 -0.35(-1.63%)
Jan 23, 2020 22.17 22.65 21.40 21.47 3,657,919 -0.50(-2.28%)
Jan 22, 2020 22.08 23.20 21.70 21.97 10,911,090 +1.03(+4.92%)
Jan 21, 2020 20.79 21.49 20.65 20.94 2,088,978 +0.32(+1.55%)
Jan 17, 2020 21.50 21.50 20.55 20.62 3,348,500 -0.39(-1.86%)
Jan 16, 2020 21.68 21.87 20.77 21.01 4,918,627 +0.77(+3.80%)
Jan 15, 2020 19.94 20.58 19.94 20.24 1,868,666 +0.24(+1.20%)
Jan 14, 2020 20.45 20.50 19.55 20.00 1,782,759 -0.26(-1.28%)
Jan 13, 2020 19.26 20.36 18.60 20.26 2,207,543 +1.12(+5.85%)
Jan 10, 2020 21.00 21.00 19.05 19.14 4,504,800 +0.74(+4.02%)
Jan 09, 2020 18.00 18.55 17.90 18.40 1,512,045 +0.42(+2.34%)
Jan 08, 2020 17.99 18.08 17.76 17.98 1,041,551 +0.20(+1.12%)
Jan 07, 2020 18.15 18.32 17.68 17.78 1,461,385 -0.35(-1.93%)
Jan 06, 2020 18.70 18.74 18.01 18.13 1,606,453 -0.76(-4.02%)
Jan 03, 2020 19.02 19.36 18.72 18.89 1,750,900 -0.34(-1.77%)
Jan 02, 2020 19.57 19.81 18.88 19.23 1,233,605 -0.33(-1.69%)
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%)
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.