Moderna Inc (NQ: MRNA )

348.83 +25.35 (+7.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 330.90 349.45 325.20 348.83 23,420,013 +25.35(+7.84%)
Jul 22, 2021 319.00 329.60 316.29 323.48 16,500,259 +2.37(+0.74%)
Jul 21, 2021 298.51 325.88 293.62 321.11 30,845,533 +13.78(+4.48%)
Jul 20, 2021 318.22 342.50 292.00 307.33 123,096,394 -6.26(-2.00%)
Jul 19, 2021 284.54 317.88 283.14 313.59 35,490,331 +27.16(+9.48%)
Jul 16, 2021 276.92 288.88 271.50 286.43 41,397,263 +26.76(+10.30%)
Jul 15, 2021 246.66 261.22 245.51 259.67 15,286,436 +13.01(+5.28%)
Jul 14, 2021 237.24 249.92 237.22 246.66 9,416,209 +11.51(+4.89%)
Jul 13, 2021 239.14 239.82 233.80 235.15 4,184,364 -4.19(-1.75%)
Jul 12, 2021 230.98 242.39 229.23 239.34 6,933,605 +6.53(+2.80%)
Jul 09, 2021 231.96 233.80 224.28 232.81 5,305,113 +0.02(+0.01%)
Jul 08, 2021 215.66 233.41 214.07 232.79 8,708,410 +10.89(+4.91%)
Jul 07, 2021 231.76 231.86 220.82 221.90 4,885,975 -11.44(-4.90%)
Jul 06, 2021 229.62 234.60 225.43 233.34 4,950,341 -0.96(-0.41%)
Jul 02, 2021 235.10 238.90 230.14 234.30 4,200,456 -0.81(-0.34%)
Jul 01, 2021 236.30 236.71 227.67 235.11 5,930,758 +0.13(+0.06%)
Jun 30, 2021 237.98 245.70 232.41 234.98 9,315,946 +0.52(+0.22%)
Jun 29, 2021 221.19 238.40 219.33 234.46 11,406,558 +11.52(+5.17%)
Jun 28, 2021 223.00 225.09 215.60 222.94 6,187,798 +3.00(+1.36%)
Jun 25, 2021 221.26 226.51 216.33 219.94 13,315,631 -0.20(-0.09%)
Jun 24, 2021 214.38 221.49 213.46 220.14 8,166,201 +8.10(+3.82%)
Jun 23, 2021 219.98 224.57 205.55 212.04 14,550,203 -9.32(-4.21%)
Jun 22, 2021 210.76 222.40 210.25 221.36 10,062,630 +13.12(+6.30%)
Jun 21, 2021 200.86 211.04 200.00 208.24 7,419,406 +9.05(+4.54%)
Jun 18, 2021 202.68 204.84 194.51 199.19 6,663,821 -3.28(-1.62%)
Jun 17, 2021 200.00 203.92 197.72 202.47 4,953,572 +4.63(+2.34%)
Jun 16, 2021 200.00 203.98 193.20 197.84 7,262,629 -3.75(-1.86%)
Jun 15, 2021 203.49 207.85 199.20 201.59 6,782,307 -5.82(-2.81%)
Jun 14, 2021 213.27 213.49 198.50 207.41 11,739,680 -11.44(-5.23%)
Jun 11, 2021 211.90 218.90 211.80 218.85 5,576,038 +1.85(+0.85%)
Jun 10, 2021 216.62 221.88 207.70 217.00 11,749,370 -0.44(-0.20%)
Jun 09, 2021 212.30 221.50 212.01 217.44 8,011,595 +4.44(+2.08%)
Jun 08, 2021 220.10 222.34 202.50 213.00 11,853,655 -6.57(-2.99%)
Jun 07, 2021 207.10 227.71 206.42 219.57 19,025,129 +13.50(+6.55%)
Jun 04, 2021 197.90 207.38 197.33 206.07 11,103,272 +10.85(+5.56%)
Jun 03, 2021 188.89 200.00 188.63 195.22 9,267,249 +3.62(+1.89%)
Jun 02, 2021 183.90 194.50 183.28 191.60 10,138,331 +6.94(+3.76%)
Jun 01, 2021 184.08 185.28 178.80 184.66 6,009,010 -0.35(-0.19%)
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 7,753,920 +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 159.92 166.80 158.89 165.97 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 148.00 163.47 143.60 160.50 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%)
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.