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 (%)
Nov 30, 2021 351.58 357.64 337.29 352.43 25,122,720 -16.08(-4.36%)
Nov 29, 2021 370.33 376.65 350.27 368.51 33,868,360 +38.88(+11.80%)
Nov 26, 2021 319.34 350.15 313.00 329.63 35,901,208 +56.24(+20.57%)
Nov 24, 2021 273.01 275.28 266.31 273.39 4,760,238 -18.19(-6.24%)
Nov 23, 2021 277.74 291.57 269.18 291.57 6,938,126 +8.88(+3.14%)
Nov 22, 2021 268.07 289.00 264.20 282.69 13,839,835 +18.91(+7.17%)
Nov 19, 2021 265.42 274.84 258.09 263.78 15,624,020 +12.37(+4.92%)
Nov 18, 2021 246.12 252.60 250.61 251.41 7,386,631 +9.18(+3.79%)
Nov 17, 2021 234.79 249.14 234.57 242.23 8,010,565 +7.95(+3.39%)
Nov 16, 2021 234.01 239.99 230.29 234.28 5,272,532 -0.79(-0.34%)
Nov 15, 2021 230.82 236.60 225.63 235.07 5,659,026 +3.88(+1.68%)
Nov 12, 2021 225.86 232.56 224.42 231.19 6,831,838 +5.37(+2.38%)
Nov 11, 2021 227.67 232.27 221.60 225.82 8,348,340 -11.44(-4.82%)
Nov 10, 2021 230.10 237.26 9,100,673 +0.41(+0.17%)
Nov 09, 2021 246.07 250.57 232.21 236.85 10,947,653 -7.83(-3.20%)
Nov 08, 2021 233.06 245.92 233.06 244.68 14,591,570 +7.69(+3.24%)
Nov 05, 2021 241.57 246.10 210.96 236.99 59,630,344 -47.03(-16.56%)
Nov 04, 2021 295.81 297.73 278.01 284.02 30,949,036 -61.90(-17.89%)
Nov 03, 2021 350.00 350.10 336.20 345.92 6,443,574 -2.72(-0.78%)
Nov 02, 2021 338.74 349.45 337.04 348.64 5,257,151 +11.47(+3.40%)
Nov 01, 2021 334.99 338.07 324.15 337.17 8,734,665 -8.04(-2.33%)
Oct 29, 2021 344.47 345.21 4,459,022 -2.71(-0.78%)
Oct 28, 2021 343.10 347.92 4,730,606 +7.04(+2.07%)
Oct 27, 2021 344.25 350.64 338.34 340.88 4,714,758 -4.86(-1.41%)
Oct 26, 2021 352.00 345.74 6,669,999 -3.82(-1.09%)
Oct 25, 2021 327.36 350.06 349.56 9,759,494 +23.02(+7.05%)
Oct 22, 2021 332.54 317.18 326.54 7,780,244 -13.03(-3.84%)
Oct 21, 2021 337.21 341.52 333.40 339.57 5,594,036 +6.56(+1.97%)
Oct 20, 2021 334.01 338.60 329.36 333.01 4,973,927 -0.60(-0.18%)
Oct 19, 2021 339.11 347.23 331.01 333.61 8,552,697 -1.23(-0.37%)
Oct 18, 2021 322.26 338.54 322.25 334.84 8,751,222 +10.63(+3.28%)
Oct 15, 2021 341.01 341.55 318.50 324.21 17,239,884 -7.67(-2.31%)
Oct 14, 2021 329.00 337.36 322.10 331.88 12,828,205 +10.38(+3.23%)
Oct 13, 2021 314.90 327.74 313.30 321.50 12,760,717 +10.37(+3.33%)
Oct 12, 2021 313.04 315.94 301.91 311.13 10,188,942 +6.03(+1.98%)
Oct 11, 2021 299.32 314.11 298.10 305.10 7,620,956 +0.19(+0.06%)
Oct 08, 2021 310.80 314.05 297.54 304.91 10,631,841 -4.45(-1.44%)
Oct 07, 2021 295.46 318.58 293.58 309.36 15,785,887 +7.05(+2.33%)
Oct 06, 2021 318.71 325.68 300.62 302.31 17,410,828 -29.80(-8.97%)
Oct 05, 2021 331.00 338.03 327.20 332.11 11,634,359 +6.09(+1.87%)
Oct 04, 2021 308.88 330.56 305.25 326.02 23,345,384 -15.07(-4.42%)
Oct 01, 2021 358.33 359.12 323.41 341.09 34,351,288 -43.77(-11.37%)
Sep 30, 2021 381.82 390.60 377.10 384.86 9,602,556 +5.96(+1.57%)
Sep 29, 2021 393.21 397.98 375.71 378.90 11,409,924 -5.31(-1.38%)
Sep 28, 2021 398.56 403.30 376.03 384.21 15,925,558 -24.60(-6.02%)
Sep 27, 2021 430.60 434.00 407.25 408.81 13,336,137 -21.33(-4.96%)
Sep 24, 2021 448.08 453.61 426.61 430.14 12,984,589 -24.46(-5.38%)
Sep 23, 2021 439.79 458.50 438.79 454.60 9,617,053 +13.88(+3.15%)
Sep 22, 2021 433.09 443.73 428.60 440.72 8,996,466 +6.68(+1.54%)
Sep 21, 2021 424.30 439.57 420.30 434.04 9,350,123 +10.71(+2.53%)
Sep 20, 2021 417.51 435.45 416.51 423.33 12,921,651 -6.72(-1.56%)
Sep 17, 2021 438.53 442.00 406.87 430.05 30,536,408 -10.60(-2.41%)
Sep 16, 2021 431.21 445.80 429.00 440.65 10,104,322 +6.19(+1.42%)
Sep 15, 2021 427.45 437.80 422.16 434.46 12,885,652 +6.75(+1.58%)
Sep 14, 2021 419.27 443.76 418.63 427.71 14,729,480 +7.99(+1.90%)
Sep 13, 2021 448.00 448.81 415.00 419.72 15,655,949 -29.60(-6.59%)
Sep 10, 2021 463.16 464.85 448.11 449.32 12,607,014 -6.60(-1.45%)
Sep 09, 2021 429.93 459.42 427.09 455.92 22,175,484 +33.02(+7.81%)
Sep 08, 2021 433.72 437.17 418.20 422.90 11,469,165 -13.49(-3.09%)
Sep 07, 2021 409.50 438.55 408.96 436.39 15,987,924 +19.69(+4.73%)
Sep 03, 2021 392.71 416.81 388.68 416.70 13,860,008 +19.04(+4.79%)
Sep 02, 2021 393.13 402.80 390.51 397.66 8,906,333 +7.72(+1.98%)
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.