Moderna Inc (NQ: MRNA )

161.38 +11.51 (+7.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 20.54 20.92 20.04 20.59 547,566 +0.24(+1.18%)
Mar 29, 2019 19.87 20.80 19.47 20.35 660,800 +0.69(+3.51%)
Mar 28, 2019 19.30 19.74 19.00 19.66 453,586 +0.39(+2.02%)
Mar 27, 2019 20.08 20.08 18.89 19.27 602,641 -0.63(-3.17%)
Mar 26, 2019 19.61 19.94 19.24 19.90 393,884 +0.50(+2.58%)
Mar 25, 2019 19.00 19.59 18.21 19.40 671,669 +0.40(+2.11%)
Mar 22, 2019 19.38 19.70 18.75 19.00 579,400 -0.34(-1.76%)
Mar 21, 2019 20.00 20.25 19.21 19.34 860,506 -0.66(-3.30%)
Mar 20, 2019 20.41 20.98 19.90 20.00 984,998 -0.35(-1.72%)
Mar 19, 2019 22.47 22.60 20.18 20.35 976,101 -1.83(-8.25%)
Mar 18, 2019 21.74 22.22 21.22 22.18 1,245,621 +0.36(+1.65%)
Mar 15, 2019 20.99 22.19 20.89 21.82 2,686,800 +1.00(+4.80%)
Mar 14, 2019 19.92 21.00 19.92 20.82 883,581 +0.85(+4.26%)
Mar 13, 2019 19.30 20.25 19.23 19.97 756,588 +0.71(+3.69%)
Mar 12, 2019 20.52 20.89 19.12 19.26 1,627,932 -1.17(-5.73%)
Mar 11, 2019 20.99 20.99 19.97 20.43 915,642 -0.50(-2.39%)
Mar 08, 2019 20.37 21.08 19.90 20.93 631,100 +0.34(+1.65%)
Mar 07, 2019 20.42 21.16 19.61 20.59 1,018,084 -0.06(-0.29%)
Mar 06, 2019 21.40 22.05 20.06 20.65 1,060,989 -0.72(-3.37%)
Mar 05, 2019 21.18 21.49 20.29 21.37 1,083,051 +0.25(+1.18%)
Mar 04, 2019 22.47 22.80 20.52 21.12 1,131,361 -1.15(-5.16%)
Mar 01, 2019 23.09 23.39 21.64 22.27 867,300 -0.33(-1.46%)
Feb 28, 2019 22.45 23.03 22.05 22.60 510,999 +0.50(+2.26%)
Feb 27, 2019 23.37 23.83 21.53 22.10 1,552,361 -1.60(-6.75%)
Feb 26, 2019 21.60 24.40 21.56 23.70 2,522,353 +2.05(+9.47%)
Feb 25, 2019 20.54 22.30 19.83 21.65 1,917,872 +1.77(+8.90%)
Feb 22, 2019 19.35 20.04 19.35 19.88 567,600 +0.54(+2.79%)
Feb 21, 2019 19.74 19.98 18.88 19.34 822,625 -0.58(-2.91%)
Feb 20, 2019 21.12 21.24 19.13 19.92 1,159,989 -0.91(-4.37%)
Feb 19, 2019 21.51 21.51 20.05 20.83 1,204,675 -0.61(-2.85%)
Feb 15, 2019 19.94 21.47 19.70 21.44 2,087,400 +1.78(+9.05%)
Feb 14, 2019 18.64 19.96 18.63 19.66 1,090,646 +1.13(+6.10%)
Feb 13, 2019 18.99 19.22 18.30 18.53 1,331,113 -0.16(-0.86%)
Feb 12, 2019 18.21 18.76 17.60 18.69 752,428 +0.52(+2.86%)
Feb 11, 2019 17.99 18.65 17.75 18.17 597,890 +0.18(+1.00%)
Feb 08, 2019 17.10 18.15 17.10 17.99 685,700 +0.94(+5.51%)
Feb 07, 2019 17.95 18.07 17.04 17.05 527,559 -1.09(-6.01%)
Feb 06, 2019 17.25 18.39 17.11 18.14 1,015,885 +0.96(+5.59%)
Feb 05, 2019 16.29 17.49 16.21 17.18 652,724 +0.91(+5.59%)
Feb 04, 2019 16.22 16.49 15.95 16.27 297,821 +0.05(+0.31%)
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.