Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moderna Inc (NQ: MRNA )

107.97 +1.79 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 106.18 108.19 105.25 107.97 2,246,298 +1.79(+1.69%)
Apr 25, 2024 107.43 108.23 103.52 106.18 2,797,355 -2.67(-2.45%)
Apr 24, 2024 111.05 111.29 106.64 108.85 3,409,790 +0.96(+0.89%)
Apr 23, 2024 104.46 108.21 103.48 107.89 2,431,828 +3.43(+3.28%)
Apr 22, 2024 102.79 105.43 99.30 104.46 3,176,321 +3.05(+3.01%)
Apr 19, 2024 102.37 103.80 100.45 101.41 2,670,446 -0.59(-0.58%)
Apr 18, 2024 102.53 103.50 99.90 102.00 1,798,188 -1.44(-1.39%)
Apr 17, 2024 105.14 105.14 102.27 103.44 2,000,094 -0.35(-0.34%)
Apr 16, 2024 102.08 106.42 101.30 103.79 2,163,946 -0.07(-0.07%)
Apr 15, 2024 105.02 106.20 102.30 103.86 2,273,366 -1.28(-1.22%)
Apr 12, 2024 106.00 107.88 104.65 105.14 2,416,805 -1.87(-1.75%)
Apr 11, 2024 107.56 108.60 103.68 107.01 3,206,905 -0.13(-0.12%)
Apr 10, 2024 107.65 110.28 105.90 107.14 3,536,775 -4.46(-4.00%)
Apr 09, 2024 105.90 115.89 105.78 111.60 8,940,642 +6.51(+6.19%)
Apr 08, 2024 102.27 105.22 101.06 105.09 2,059,310 +2.21(+2.15%)
Apr 05, 2024 101.76 103.82 101.05 102.88 2,132,169 +0.61(+0.60%)
Apr 04, 2024 102.69 105.98 101.72 102.27 3,086,943 +1.06(+1.05%)
Apr 03, 2024 103.00 105.15 97.00 101.21 5,167,335 -2.40(-2.32%)
Apr 02, 2024 104.71 105.95 103.07 103.61 2,602,588 -1.99(-1.88%)
Apr 01, 2024 106.29 106.65 103.55 105.60 2,918,061 -0.96(-0.90%)
Mar 28, 2024 111.10 112.00 105.99 106.56 3,960,674 -4.03(-3.64%)
Mar 27, 2024 109.58 111.12 105.04 110.59 4,574,644 +3.18(+2.96%)
Mar 26, 2024 111.80 111.80 106.93 107.41 4,151,422 -2.97(-2.69%)
Mar 25, 2024 106.00 110.75 105.90 110.38 3,567,579 +4.95(+4.70%)
Mar 22, 2024 104.11 105.97 103.51 105.43 2,037,301 +1.34(+1.29%)
Mar 21, 2024 104.50 106.38 102.55 104.09 2,253,851 +1.01(+0.98%)
Mar 20, 2024 103.41 103.60 100.30 103.08 3,421,748 -2.03(-1.93%)
Mar 19, 2024 103.90 105.55 102.64 105.11 3,044,453 +0.85(+0.82%)
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%)
Jan 02, 2024 99.88 115.68 99.40 112.50 14,478,519 +13.05(+13.12%)
Dec 29, 2023 98.61 100.80 98.02 99.45 5,204,652 +0.66(+0.67%)
Dec 28, 2023 101.60 102.95 97.91 98.79 4,558,275 -1.94(-1.93%)
Dec 27, 2023 98.47 100.98 97.36 100.73 5,410,610 +3.40(+3.49%)
Dec 26, 2023 96.39 97.77 94.34 97.33 3,849,980 +2.44(+2.57%)
Dec 22, 2023 92.00 96.49 91.95 94.89 6,174,857 +3.73(+4.09%)
Dec 21, 2023 87.50 92.38 86.68 91.16 5,333,082 +4.97(+5.77%)
Dec 20, 2023 88.93 90.18 86.12 86.19 4,500,628 -2.90(-3.26%)
Dec 19, 2023 86.41 89.30 84.80 89.09 5,925,324 +3.67(+4.30%)
Dec 18, 2023 85.87 86.80 83.60 85.42 5,813,869 -0.59(-0.69%)
Dec 15, 2023 87.03 89.53 85.40 86.01 12,822,437 +0.14(+0.16%)
Dec 14, 2023 88.47 94.93 83.73 85.87 22,283,620 +7.27(+9.25%)
Dec 13, 2023 76.00 78.72 73.25 78.60 7,919,333 +0.56(+0.72%)
Dec 12, 2023 81.24 81.39 76.41 78.04 5,207,457 -3.96(-4.83%)
Dec 11, 2023 79.94 82.56 79.77 82.00 3,856,469 +1.68(+2.09%)
Dec 08, 2023 79.16 81.82 78.76 80.32 2,931,624 +0.37(+0.46%)
Dec 07, 2023 80.49 80.53 77.40 79.95 3,477,250 -0.65(-0.81%)
Dec 06, 2023 78.97 84.12 77.64 80.60 4,402,336 +2.32(+2.96%)
Dec 05, 2023 78.30 79.72 77.70 78.28 2,158,787 -1.59(-1.99%)
Dec 04, 2023 79.56 80.73 77.66 79.87 3,169,715 +0.04(+0.05%)
Dec 01, 2023 76.58 80.26 74.50 79.83 3,958,350 +2.13(+2.74%)
Nov 30, 2023 79.63 80.20 77.52 77.70 3,314,471 -1.31(-1.66%)
Nov 29, 2023 78.95 80.89 78.85 79.01 2,567,841 +0.83(+1.06%)
Nov 28, 2023 77.32 78.25 75.84 78.18 2,238,209 +0.46(+0.59%)
Nov 27, 2023 78.36 78.36 75.66 77.72 2,959,435 -0.80(-1.02%)
Nov 24, 2023 78.66 81.12 77.77 78.52 2,152,977 +0.35(+0.45%)
Nov 22, 2023 78.06 78.67 76.83 78.17 2,203,917 +1.03(+1.34%)
Nov 21, 2023 77.08 77.67 75.90 77.14 2,712,931 -1.82(-2.30%)
Nov 20, 2023 76.80 79.80 76.01 78.96 3,543,939 +2.52(+3.30%)
Nov 17, 2023 77.15 77.42 74.78 76.44 3,157,606 -0.11(-0.14%)
Nov 16, 2023 76.15 76.62 74.18 76.55 3,108,532 +0.20(+0.26%)
Nov 15, 2023 74.46 78.30 74.21 76.35 3,948,056 +2.25(+3.04%)
Nov 14, 2023 73.62 74.75 72.99 74.10 4,444,229 +3.89(+5.54%)
Nov 13, 2023 69.59 70.26 67.62 70.21 3,167,150 +0.16(+0.23%)
Nov 10, 2023 69.60 70.28 67.85 70.05 3,976,327 +0.54(+0.78%)
Nov 09, 2023 71.74 71.80 68.95 69.51 3,650,101 -1.83(-2.57%)
Nov 08, 2023 73.65 73.67 70.11 71.34 4,524,808 -2.32(-3.15%)
Nov 07, 2023 72.22 73.72 71.34 73.66 4,000,795 +1.59(+2.21%)
Nov 06, 2023 78.04 79.06 71.70 72.07 5,999,211 -5.46(-7.04%)
Nov 03, 2023 73.09 79.25 73.04 77.53 8,881,138 +6.30(+8.84%)
Nov 02, 2023 64.35 73.30 62.55 71.23 16,646,673 -4.97(-6.52%)
Nov 01, 2023 75.22 77.00 74.62 76.20 4,137,362 +0.24(+0.32%)
Oct 31, 2023 72.91 76.15 72.65 75.96 3,777,252 +1.89(+2.55%)
Oct 30, 2023 71.88 74.40 71.80 74.07 4,227,657 +2.16(+3.00%)
Oct 27, 2023 75.90 76.56 71.55 71.91 5,440,805 -4.07(-5.36%)
Oct 26, 2023 76.73 77.22 75.44 75.98 3,426,627 -0.78(-1.02%)
Oct 25, 2023 78.55 78.82 75.89 76.76 3,604,806 -3.00(-3.76%)
Oct 24, 2023 78.81 81.62 78.81 79.76 3,192,306 +1.12(+1.42%)
Oct 23, 2023 79.15 80.81 78.28 78.64 4,583,038 -1.76(-2.19%)
Oct 20, 2023 82.13 82.45 79.71 80.40 5,462,567 -1.97(-2.39%)
Oct 19, 2023 85.81 86.89 80.48 82.37 6,491,445 -3.64(-4.23%)
Oct 18, 2023 85.55 87.55 85.10 86.01 4,688,294 -0.32(-0.37%)
Oct 17, 2023 90.38 91.69 86.24 86.33 8,615,696 -5.61(-6.10%)
Oct 16, 2023 95.30 96.55 90.18 91.94 9,059,291 -6.36(-6.47%)
Oct 13, 2023 100.00 100.59 97.56 98.30 3,388,356 -2.48(-2.46%)
Oct 12, 2023 102.00 102.81 100.31 100.78 2,748,608 -1.98(-1.93%)
Oct 11, 2023 104.96 105.94 102.43 102.76 2,090,367 -1.67(-1.60%)
Oct 10, 2023 101.95 104.84 101.50 104.43 2,245,079 +2.59(+2.54%)
Oct 09, 2023 102.73 102.77 98.01 101.84 3,170,000 -2.04(-1.96%)
Oct 06, 2023 101.63 104.97 101.11 103.88 2,463,003 +0.91(+0.88%)
Oct 05, 2023 103.70 104.36 99.61 102.97 2,823,819 -1.29(-1.24%)
Oct 04, 2023 104.61 104.82 99.33 104.26 3,295,941 +1.18(+1.14%)
Oct 03, 2023 101.93 103.68 100.92 103.08 2,417,445 -0.23(-0.22%)
Oct 02, 2023 103.12 104.06 101.48 103.31 2,413,203 +0.02(+0.02%)
Sep 29, 2023 100.97 104.74 100.97 103.29 4,203,223 +3.02(+3.01%)
Sep 28, 2023 98.94 101.03 97.32 100.27 2,041,674 +0.83(+0.83%)
Sep 27, 2023 98.76 100.33 97.90 99.44 2,367,420 +1.32(+1.35%)
Sep 26, 2023 98.57 99.62 97.89 98.12 2,887,721 -0.05(-0.05%)
Sep 25, 2023 99.52 98.20 97.11 98.17 2,907,336 -1.82(-1.82%)
Sep 22, 2023 100.77 100.98 98.51 99.99 2,278,272 -0.24(-0.24%)
Sep 21, 2023 101.78 103.59 100.07 100.23 3,219,537 -3.30(-3.19%)
Sep 20, 2023 106.65 106.66 103.27 103.53 2,871,672 -3.21(-3.01%)
Sep 19, 2023 102.31 107.79 101.85 106.74 4,121,091 +2.60(+2.50%)
Sep 18, 2023 114.21 114.30 103.81 104.14 7,525,956 -10.45(-9.12%)
Sep 15, 2023 112.99 115.25 111.90 114.59 6,327,788 +1.78(+1.58%)
Sep 14, 2023 108.59 114.33 106.39 112.81 5,510,271 +4.22(+3.89%)
Sep 13, 2023 113.80 114.88 107.24 108.59 9,813,322 +3.35(+3.18%)
Sep 12, 2023 105.37 106.17 103.53 105.24 2,728,925 -0.56(-0.53%)
Sep 11, 2023 106.80 107.25 104.50 105.80 3,053,625 -1.84(-1.71%)
Sep 08, 2023 107.62 109.47 106.87 107.64 2,161,676 -0.71(-0.66%)
Sep 07, 2023 107.61 110.12 106.70 108.35 2,663,664 +0.11(+0.10%)
Sep 06, 2023 109.75 109.75 106.60 108.24 2,923,604 -1.12(-1.02%)
Sep 05, 2023 112.72 112.78 108.98 109.36 2,865,752 -3.20(-2.84%)
Sep 01, 2023 114.21 114.72 111.58 112.56 2,236,802 -0.51(-0.45%)
Aug 31, 2023 116.44 116.60 112.86 113.07 3,304,661 -3.55(-3.04%)
Aug 30, 2023 116.19 118.07 114.00 116.62 3,327,417 +0.63(+0.54%)
Aug 29, 2023 113.75 116.44 113.72 115.99 3,598,730 +2.16(+1.90%)
Aug 28, 2023 114.73 116.95 113.00 113.83 2,698,351 +1.90(+1.70%)
Aug 25, 2023 113.65 114.70 109.81 111.93 2,707,986 -0.72(-0.64%)
Aug 24, 2023 114.93 115.37 112.58 112.65 2,715,001 -2.81(-2.43%)
Aug 23, 2023 117.34 117.68 111.85 115.46 3,764,226 -0.78(-0.67%)
Aug 22, 2023 112.50 116.88 112.46 116.24 7,097,897 +5.16(+4.65%)
Aug 21, 2023 101.99 112.32 101.82 111.08 7,744,598 +9.46(+9.31%)
Aug 18, 2023 105.90 107.26 101.40 101.62 4,137,418 -4.62(-4.35%)
Aug 17, 2023 98.99 106.58 98.92 106.24 7,530,071 +7.32(+7.40%)
Aug 16, 2023 95.46 99.74 95.02 98.92 5,197,490 +2.51(+2.60%)
Aug 15, 2023 98.73 98.93 96.10 96.41 3,223,774 -3.59(-3.59%)
Aug 14, 2023 100.87 100.87 97.80 100.00 3,036,816 -1.49(-1.47%)
Aug 11, 2023 99.08 102.02 98.95 101.49 2,857,253 +1.21(+1.21%)
Aug 10, 2023 102.88 104.17 99.69 100.28 3,108,396 -1.54(-1.51%)
Aug 09, 2023 99.57 102.85 98.64 101.82 3,756,326 +2.08(+2.09%)
Aug 08, 2023 101.36 101.83 98.86 99.74 4,701,133 -1.46(-1.44%)
Aug 07, 2023 106.53 106.53 98.43 101.20 10,232,273 -6.99(-6.46%)
Aug 04, 2023 108.89 111.68 107.60 108.19 4,035,026 -1.76(-1.60%)
Aug 03, 2023 108.63 114.77 108.31 109.95 6,037,886 -0.27(-0.24%)
Aug 02, 2023 112.60 114.12 110.04 110.22 4,545,977 -3.72(-3.26%)
Aug 01, 2023 117.00 117.05 113.77 113.94 4,864,259 -3.72(-3.16%)
Jul 31, 2023 118.72 119.03 117.05 117.66 3,166,787 -1.00(-0.84%)
Jul 28, 2023 119.23 120.23 118.48 118.66 2,393,474 +0.15(+0.13%)
Jul 27, 2023 121.50 122.14 118.25 118.51 2,544,020 -2.14(-1.77%)
Jul 26, 2023 121.87 121.95 118.90 120.65 2,582,368 -1.22(-1.00%)
Jul 25, 2023 123.18 125.36 121.78 121.87 3,002,779 -1.14(-0.93%)
Jul 24, 2023 126.43 126.46 121.28 123.01 4,151,110 -3.42(-2.71%)
Jul 21, 2023 125.73 127.20 121.61 126.43 7,373,887 +1.66(+1.33%)
Jul 20, 2023 124.58 127.48 124.58 124.77 2,622,271 -0.40(-0.32%)
Jul 19, 2023 123.49 126.78 123.22 125.17 3,021,944 +2.56(+2.09%)
Jul 18, 2023 122.60 125.49 121.75 122.61 2,835,829 +0.01(+0.01%)
Jul 17, 2023 120.60 122.84 120.07 122.60 2,680,559 +1.25(+1.03%)
Jul 14, 2023 124.52 124.88 120.58 121.35 4,105,291 -5.26(-4.15%)
Jul 13, 2023 126.52 128.06 126.06 126.61 2,520,422 +0.69(+0.55%)
Jul 12, 2023 124.46 127.38 123.55 125.92 2,970,174 +3.79(+3.10%)
Jul 11, 2023 123.44 124.50 121.20 122.13 2,126,299 -0.96(-0.78%)
Jul 10, 2023 118.87 123.60 118.64 123.09 3,414,878 +4.22(+3.55%)
Jul 07, 2023 118.01 120.14 117.81 118.87 2,436,934 +0.58(+0.49%)
Jul 06, 2023 122.51 123.27 117.11 118.29 4,853,842 -5.25(-4.25%)
Jul 05, 2023 122.89 128.98 122.51 123.54 4,998,364 +1.81(+1.49%)
Jul 03, 2023 121.75 122.94 120.12 121.73 1,782,029 +0.23(+0.19%)
Jun 30, 2023 123.15 123.61 121.50 121.50 2,405,257 -0.61(-0.50%)
Jun 29, 2023 122.50 122.98 121.30 122.11 1,885,577 -0.89(-0.72%)
Jun 28, 2023 121.19 123.22 119.16 123.00 2,532,830 +2.33(+1.93%)
Jun 27, 2023 120.45 120.89 118.51 120.67 2,373,721 +0.26(+0.22%)
Jun 26, 2023 121.20 122.95 119.21 120.41 3,465,239 +1.91(+1.61%)
Jun 23, 2023 119.70 120.12 117.23 118.50 3,286,564 -1.98(-1.64%)
Jun 22, 2023 121.00 121.32 118.44 120.48 3,265,472 -0.59(-0.49%)
Jun 21, 2023 123.50 124.16 121.00 121.07 2,907,137 -3.16(-2.54%)
Jun 20, 2023 127.80 128.20 124.06 124.23 2,992,496 -4.50(-3.50%)
Jun 16, 2023 130.95 133.16 126.98 128.73 5,499,641 -1.25(-0.96%)
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.