Moderna Inc (NQ: MRNA )

159.53 -0.90 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 160.16 165.75 157.90 159.53 4,806,331 -0.90(-0.56%)
May 17, 2021 159.00 163.37 156.72 160.43 4,229,761 -0.95(-0.59%)
May 14, 2021 150.85 162.46 150.40 161.38 6,512,878 +11.51(+7.68%)
May 13, 2021 152.60 155.62 146.85 149.87 5,761,706 -2.81(-1.84%)
May 12, 2021 154.11 158.91 151.15 152.68 5,716,327 -6.31(-3.97%)
May 11, 2021 151.31 161.99 150.06 158.99 8,084,595 +0.44(+0.28%)
May 10, 2021 164.01 164.76 155.71 158.55 8,803,986 -4.60(-2.82%)
May 07, 2021 165.78 169.02 160.82 163.15 11,952,612 +2.65(+1.65%)
May 06, 2021 148.00 163.47 143.60 160.50 29,654,529 -2.34(-1.44%)
May 05, 2021 178.10 180.70 156.81 162.84 18,896,737 -13.46(-7.63%)
May 04, 2021 185.33 188.49 171.63 176.30 16,890,467 -9.72(-5.23%)
May 03, 2021 183.90 189.00 182.21 186.02 14,624,163 +7.20(+4.03%)
Apr 30, 2021 175.59 184.00 174.52 178.82 9,495,200 +3.15(+1.79%)
Apr 29, 2021 183.33 186.80 174.76 175.67 8,355,139 -3.01(-1.68%)
Apr 28, 2021 182.37 182.89 176.12 178.68 8,373,191 -4.73(-2.58%)
Apr 27, 2021 178.36 185.53 178.18 183.41 12,917,817 +5.80(+3.27%)
Apr 26, 2021 171.79 179.60 168.88 177.61 12,197,258 +3.98(+2.29%)
Apr 23, 2021 170.30 175.51 168.35 173.63 8,855,300 +5.53(+3.29%)
Apr 22, 2021 168.26 179.00 164.62 168.10 15,916,746 -1.40(-0.83%)
Apr 21, 2021 158.60 170.11 157.69 169.50 11,344,675 +12.72(+8.11%)
Apr 20, 2021 160.32 162.73 153.27 156.78 7,151,392 -5.13(-3.17%)
Apr 19, 2021 166.61 168.20 159.60 161.91 9,994,267 -8.90(-5.21%)
Apr 16, 2021 158.68 171.92 158.21 170.81 19,044,800 +10.94(+6.84%)
Apr 15, 2021 159.00 163.58 155.23 159.87 10,333,852 -0.16(-0.10%)
Apr 14, 2021 153.66 160.92 152.49 160.03 15,371,686 +10.32(+6.89%)
Apr 13, 2021 146.80 152.11 145.35 149.71 13,705,434 +10.31(+7.40%)
Apr 12, 2021 142.37 143.49 136.36 139.40 6,057,910 -1.52(-1.08%)
Apr 09, 2021 133.51 144.00 133.34 140.92 9,918,100 +7.04(+5.26%)
Apr 08, 2021 132.85 135.90 132.06 133.88 4,525,642 +2.41(+1.83%)
Apr 07, 2021 132.37 135.16 130.21 131.47 4,376,043 -2.06(-1.54%)
Apr 06, 2021 130.11 138.25 128.16 133.53 7,431,619 +3.62(+2.79%)
Apr 05, 2021 132.60 133.19 127.04 129.91 5,216,451 -2.64(-1.99%)
Apr 01, 2021 132.20 136.64 130.34 132.55 7,269,600 +1.60(+1.22%)
Mar 31, 2021 121.10 131.80 119.33 130.95 10,011,863 +12.46(+10.52%)
Mar 30, 2021 123.15 123.60 117.34 118.49 11,051,848 -4.93(-3.99%)
Mar 29, 2021 130.11 131.30 121.90 123.42 10,811,354 -9.86(-7.40%)
Mar 26, 2021 133.38 135.60 128.02 133.28 4,047,100 -0.05(-0.04%)
Mar 25, 2021 127.33 134.31 126.42 133.33 5,693,777 +1.72(+1.31%)
Mar 24, 2021 137.25 137.74 131.01 131.61 5,856,087 -4.91(-3.60%)
Mar 23, 2021 145.61 146.19 136.38 136.52 6,952,259 -9.08(-6.24%)
Mar 22, 2021 144.19 147.92 141.85 145.60 6,049,561 +1.86(+1.29%)
Mar 19, 2021 143.06 145.18 138.53 143.74 6,933,700 +2.28(+1.61%)
Mar 18, 2021 144.45 147.61 140.86 141.46 7,139,044 -6.09(-4.13%)
Mar 17, 2021 150.25 152.08 143.25 147.55 12,887,887 -8.47(-5.43%)
Mar 16, 2021 148.50 157.75 145.84 156.02 16,978,933 +12.36(+8.60%)
Mar 15, 2021 136.77 143.85 135.01 143.66 7,351,675 +6.67(+4.87%)
Mar 12, 2021 134.04 138.74 133.20 136.99 4,923,000 -3.48(-2.48%)
Mar 11, 2021 132.98 140.85 131.48 140.47 8,122,871 +10.72(+8.26%)
Mar 10, 2021 133.62 135.71 128.79 129.75 5,551,560 -1.12(-0.86%)
Mar 09, 2021 127.11 132.30 125.60 130.87 7,826,686 +7.40(+5.99%)
Mar 08, 2021 129.15 133.55 122.48 123.47 6,828,517 -8.72(-6.60%)
Mar 05, 2021 133.07 134.27 121.12 132.19 12,039,600 -0.11(-0.08%)
Mar 04, 2021 128.70 135.47 126.69 132.30 10,916,359 +1.08(+0.82%)
Mar 03, 2021 146.09 147.32 131.00 131.22 13,660,593 -15.59(-10.62%)
Mar 02, 2021 153.50 154.47 146.44 146.81 8,613,479 -10.59(-6.73%)
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.