Indicators

Moderna Inc (NQ: MRNA )

106.18 -2.67 (-2.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	178.62	186.64	178.36	185.01	8,567,191	+5.47(+3.05%)
May 27, 2021	174.20	180.00	173.63	179.54	10,842,985	+3.95(+2.25%)
May 26, 2021	168.70	175.62	168.51	175.59	6,878,410	+6.33(+3.74%)
May 25, 2021	166.56	171.74	165.10	169.26	7,755,522	+5.09(+3.10%)
May 24, 2021	162.88	166.80	161.01	164.17	4,512,311	+2.72(+1.68%)
May 21, 2021	168.93	169.28	161.35	161.45	5,169,140	-4.52(-2.72%)
May 20, 2021	159.92	166.81	158.89	165.97	4,824,752	+7.98(+5.05%)
May 19, 2021	155.43	160.07	154.51	157.99	3,941,786	-1.54(-0.97%)
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	143.56	160.50	29,654,520	-2.34(-1.44%)
May 05, 2021	178.10	180.70	156.81	162.84	18,896,736	-10.75(-6.19%)
May 04, 2021	185.33	188.49	171.63	173.59	16,890,488	-12.43(-6.68%)

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.