Skip to main content

Moderna Inc (NQ: MRNA )

107.45 -3.14 (-2.84%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.41 14.64 14.11 14.64 1,657,000 +0.30(+2.09%)
Jun 27, 2019 13.50 14.40 13.50 14.34 1,724,611 +0.64(+4.67%)
Jun 26, 2019 13.92 14.18 13.65 13.70 1,112,790 -0.07(-0.51%)
Jun 25, 2019 14.11 14.25 13.65 13.77 1,935,251 -0.27(-1.92%)
Jun 24, 2019 14.41 14.69 14.02 14.04 1,327,256 -0.66(-4.49%)
Jun 21, 2019 15.20 15.32 14.50 14.70 2,115,800 -0.48(-3.16%)
Jun 20, 2019 15.85 15.94 14.86 15.18 1,605,381 -0.32(-2.06%)
Jun 19, 2019 15.75 16.30 15.37 15.50 2,830,775 -0.24(-1.52%)
Jun 18, 2019 15.90 16.19 15.58 15.74 1,120,185 -0.03(-0.19%)
Jun 17, 2019 15.54 15.85 15.28 15.77 1,220,426 +0.37(+2.40%)
Jun 14, 2019 16.25 16.68 15.32 15.40 2,080,000 -0.76(-4.70%)
Jun 13, 2019 16.42 17.59 16.05 16.16 1,607,194 -0.14(-0.86%)
Jun 12, 2019 16.11 16.36 15.62 16.30 2,042,477 +0.30(+1.88%)
Jun 11, 2019 16.09 16.88 15.75 16.00 5,614,158 +0.33(+2.11%)
Jun 10, 2019 17.85 17.99 15.67 15.67 2,573,700 -1.85(-10.56%)
Jun 07, 2019 17.71 18.40 17.30 17.52 1,892,700 -0.42(-2.34%)
Jun 06, 2019 17.83 18.92 17.61 17.94 6,066,303 +0.24(+1.36%)
Jun 05, 2019 19.20 19.20 17.20 17.70 5,044,977 -1.77(-9.09%)
Jun 04, 2019 19.76 20.74 19.23 19.47 1,077,687 -0.38(-1.91%)
Jun 03, 2019 20.79 20.99 18.82 19.85 1,031,947 -0.93(-4.48%)
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%)
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.