Skip to main content

Moderna Inc (NQ: MRNA )

106.56 -4.03 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.38 25.95 22.02 25.93 24,425,100 -0.23(-0.88%)
Feb 27, 2020 35.88 36.00 23.05 26.16 67,961,152 -3.00(-10.29%)
Feb 26, 2020 29.05 29.98 27.08 29.16 76,522,016 +5.40(+22.73%)
Feb 25, 2020 22.15 26.55 20.51 23.76 64,297,400 +5.17(+27.81%)
Feb 24, 2020 19.23 19.28 18.30 18.59 6,564,375 +0.36(+1.97%)
Feb 21, 2020 18.47 18.55 17.91 18.23 3,696,700 -0.31(-1.67%)
Feb 20, 2020 18.86 19.17 18.42 18.54 4,560,898 -0.38(-2.01%)
Feb 19, 2020 19.09 19.24 18.73 18.92 3,146,957 +0.01(+0.05%)
Feb 18, 2020 19.14 19.35 18.57 18.91 4,121,928 -0.09(-0.47%)
Feb 14, 2020 19.27 19.29 18.85 19.00 5,384,400 -0.05(-0.26%)
Feb 13, 2020 19.36 19.80 18.89 19.05 6,831,033 +0.04(+0.21%)
Feb 12, 2020 19.64 19.67 18.50 19.01 19,213,040 -2.34(-10.96%)
Feb 11, 2020 22.09 22.74 21.28 21.35 6,177,772 -2.30(-9.73%)
Feb 10, 2020 23.50 23.95 22.38 23.65 9,320,916 +0.41(+1.76%)
Feb 07, 2020 19.79 23.39 19.79 23.24 10,144,100 +3.36(+16.90%)
Feb 06, 2020 20.27 20.32 19.70 19.88 1,923,271 -0.17(-0.85%)
Feb 05, 2020 20.99 21.20 19.67 20.05 2,656,665 -0.82(-3.93%)
Feb 04, 2020 20.09 20.88 19.75 20.87 1,822,977 +0.49(+2.40%)
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.