Moderna Inc (NQ: MRNA )

143.03 +12.01 (+9.16%)
Streaming Delayed Price Updated: 12:08 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 78.20 78.44 73.60 74.10 14,223,400 -3.53(-4.55%)
Jul 30, 2020 78.00 79.25 76.80 77.63 13,091,418 -1.88(-2.36%)
Jul 29, 2020 81.98 82.82 76.55 79.51 24,437,347 -1.98(-2.43%)
Jul 28, 2020 81.00 83.85 79.50 81.49 32,899,344 +1.58(+1.98%)
Jul 27, 2020 80.63 80.98 76.16 79.91 44,671,766 +6.70(+9.15%)
Jul 24, 2020 69.05 73.90 66.54 73.21 27,797,400 -2.12(-2.81%)
Jul 23, 2020 82.05 82.68 72.20 75.33 29,240,624 -7.89(-9.48%)
Jul 22, 2020 79.61 84.12 79.11 83.22 27,257,473 +2.36(+2.92%)
Jul 21, 2020 80.91 82.43 79.07 80.86 26,173,226 -1.82(-2.20%)
Jul 20, 2020 87.86 90.85 78.05 82.68 78,351,180 -12.17(-12.83%)
Jul 17, 2020 83.35 95.21 82.61 94.85 103,509,100 +13.04(+15.94%)
Jul 16, 2020 80.16 84.29 79.60 81.81 27,249,022 +1.59(+1.98%)
Jul 15, 2020 87.52 88.37 78.01 80.22 90,687,576 +5.18(+6.90%)
Jul 14, 2020 74.00 76.95 70.62 75.04 38,006,979 +3.26(+4.54%)
Jul 13, 2020 63.89 77.75 63.80 71.78 56,537,638 +9.17(+14.65%)
Jul 10, 2020 64.65 64.93 62.32 62.61 7,407,500 -2.36(-3.63%)
Jul 09, 2020 62.09 65.35 58.88 64.97 20,634,761 +3.39(+5.51%)
Jul 08, 2020 60.79 62.46 59.45 61.58 7,588,385 +0.49(+0.80%)
Jul 07, 2020 58.80 61.50 57.44 61.09 8,896,148 +1.94(+3.28%)
Jul 06, 2020 59.00 60.73 57.10 59.15 9,973,250 +0.58(+0.99%)
Jul 02, 2020 60.00 61.80 55.81 58.57 26,544,300 -3.02(-4.90%)
Jul 01, 2020 63.00 63.73 59.12 61.59 17,910,096 -2.62(-4.08%)
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 20,790,765 +0.02(+0.03%)
Jun 02, 2020 58.70 59.95 55.36 59.87 21,690,581 -2.31(-3.72%)
Jun 01, 2020 62.76 63.90 60.51 62.18 21,243,652 +0.68(+1.11%)
May 29, 2020 57.45 61.65 56.56 61.50 38,224,800 +5.96(+10.73%)
May 28, 2020 53.50 59.11 53.35 55.54 32,292,542 +3.36(+6.44%)
May 27, 2020 51.20 53.34 46.13 52.18 59,483,127 -5.53(-9.58%)
May 26, 2020 66.40 66.59 57.05 57.71 40,295,784 -11.29(-16.36%)
May 22, 2020 69.93 70.60 67.14 69.00 28,912,600 +1.95(+2.91%)
May 21, 2020 73.05 73.16 65.31 67.05 35,293,553 -6.42(-8.74%)
May 20, 2020 70.01 74.48 67.41 73.47 53,609,552 +1.80(+2.51%)
May 19, 2020 78.07 79.75 70.32 71.67 64,400,969 -8.33(-10.41%)
May 18, 2020 86.14 87.00 75.66 80.00 81,079,002 +13.31(+19.96%)
May 15, 2020 63.79 67.67 63.01 66.69 16,341,800 +2.13(+3.30%)
May 14, 2020 64.79 65.39 61.44 64.56 12,180,987 -0.62(-0.95%)
May 13, 2020 63.80 66.97 60.29 65.18 22,112,274 +2.83(+4.54%)
May 12, 2020 65.99 68.49 62.02 62.35 25,912,069 -4.55(-6.80%)
May 11, 2020 59.60 67.67 59.14 66.90 34,837,044 +7.65(+12.91%)
May 08, 2020 53.06 59.88 52.15 59.25 24,135,500 +6.06(+11.39%)
May 07, 2020 55.78 55.99 51.06 53.19 30,926,675 +4.24(+8.66%)
May 06, 2020 48.45 49.25 47.52 48.95 6,682,032 -0.39(-0.79%)
May 05, 2020 50.48 50.96 47.23 49.34 11,151,268 -1.16(-2.30%)
May 04, 2020 48.05 50.50 48.00 50.50 10,452,081 +2.57(+5.36%)
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.