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 (%)
Jun 30, 2020 62.18 65.16 61.80 64.21 11,947,903 +2.13(+3.43%)
Jun 29, 2020 61.82 63.00 59.40 62.08 8,069,761 +0.80(+1.31%)
Jun 26, 2020 60.71 62.29 59.14 61.28 13,866,200 -0.72(-1.16%)
Jun 25, 2020 67.00 67.00 58.51 62.00 26,894,512 -2.84(-4.38%)
Jun 24, 2020 63.23 66.16 63.14 64.84 14,365,046 +1.90(+3.02%)
Jun 23, 2020 64.10 65.08 62.74 62.94 12,353,479 -1.81(-2.80%)
Jun 22, 2020 65.92 66.29 62.12 64.75 13,579,543 -1.60(-2.41%)
Jun 19, 2020 64.99 66.45 64.01 66.35 16,076,700 +1.40(+2.16%)
Jun 18, 2020 63.03 65.40 62.58 64.95 10,900,513 +1.64(+2.59%)
Jun 17, 2020 63.60 65.88 62.58 63.31 13,610,474 -1.03(-1.60%)
Jun 16, 2020 66.31 66.60 62.60 64.34 16,530,466 -2.23(-3.35%)
Jun 15, 2020 65.90 66.98 63.42 66.57 19,320,088 +4.57(+7.37%)
Jun 12, 2020 62.35 63.63 60.29 62.00 14,742,900 +1.80(+2.99%)
Jun 11, 2020 62.95 66.69 58.77 60.20 32,056,312 +0.13(+0.22%)
Jun 10, 2020 58.80 60.72 58.60 60.07 11,063,131 +1.84(+3.16%)
Jun 09, 2020 58.55 59.40 57.73 58.23 7,594,805 -0.87(-1.47%)
Jun 08, 2020 58.30 59.38 56.72 59.10 11,240,484 +0.91(+1.56%)
Jun 05, 2020 58.49 59.19 56.63 58.19 14,677,900 -2.40(-3.96%)
Jun 04, 2020 61.61 61.93 58.52 60.59 13,493,779 +0.70(+1.17%)
Jun 03, 2020 57.51 63.37 57.10 59.89 20,790,764 +0.02(+0.03%)
Jun 02, 2020 58.70 59.95 55.36 59.87 21,690,580 -2.31(-3.72%)
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.