Moderna Inc (NQ: MRNA )

158.99 +0.44 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -10.75(-6.19%)
May 04, 2021 185.33 188.49 171.63 173.59 16,890,318 -12.43(-6.68%)
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%)
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.