Skip to main content

Moderna Inc (NQ: MRNA )

105.99 -4.60 (-4.16%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 375.91 384.68 370.50 376.69 10,917,015 +6.00(+1.62%)
Aug 30, 2021 369.00 389.04 362.80 370.69 15,522,360 -11.52(-3.01%)
Aug 27, 2021 398.83 398.98 378.72 382.21 13,188,531 -18.09(-4.52%)
Aug 26, 2021 395.45 404.67 392.15 400.30 8,896,139 +2.43(+0.61%)
Aug 25, 2021 391.70 413.80 387.97 397.87 14,420,221 +2.93(+0.74%)
Aug 24, 2021 405.69 407.58 387.56 394.94 13,941,711 -16.95(-4.12%)
Aug 23, 2021 390.34 411.97 386.00 411.89 15,785,541 +28.91(+7.55%)
Aug 20, 2021 374.55 387.49 369.55 382.98 13,216,720 +7.45(+1.98%)
Aug 19, 2021 385.00 394.92 375.00 375.53 14,246,548 -23.27(-5.84%)
Aug 18, 2021 406.50 413.30 386.21 398.80 19,107,264 -3.06(-0.76%)
Aug 17, 2021 361.00 402.49 358.55 401.86 25,944,940 +28.00(+7.49%)
Aug 16, 2021 379.27 379.27 349.10 373.86 23,591,256 -15.92(-4.08%)
Aug 13, 2021 405.24 406.32 387.10 389.78 16,533,769 -1.64(-0.42%)
Aug 12, 2021 400.00 406.35 377.09 391.42 34,329,644 +6.09(+1.58%)
Aug 11, 2021 443.57 453.73 372.00 385.33 53,826,508 -71.48(-15.65%)
Aug 10, 2021 485.50 497.49 454.00 456.81 36,426,936 -27.66(-5.71%)
Aug 09, 2021 411.30 493.76 409.66 484.47 42,236,680 +70.76(+17.10%)
Aug 06, 2021 410.30 419.26 393.61 413.71 18,924,896 -2.39(-0.57%)
Aug 05, 2021 409.72 443.99 403.00 416.10 25,522,132 -2.46(-0.59%)
Aug 04, 2021 385.00 433.00 377.11 418.56 32,231,702 +32.05(+8.29%)
Aug 03, 2021 348.50 386.98 344.55 386.51 20,387,796 +39.90(+11.51%)
Aug 02, 2021 360.00 365.60 343.20 346.61 13,676,525 -6.97(-1.97%)
Jul 30, 2021 346.90 359.90 342.28 353.58 11,345,689 +7.94(+2.30%)
Jul 29, 2021 350.64 351.22 336.00 345.64 10,095,223 -3.68(-1.05%)
Jul 28, 2021 333.01 350.99 327.50 349.32 13,076,266 +20.82(+6.34%)
Jul 27, 2021 335.31 344.89 318.29 328.50 17,193,808 -7.37(-2.19%)
Jul 26, 2021 352.00 361.75 329.15 335.87 23,383,530 -12.96(-3.72%)
Jul 23, 2021 330.90 349.45 325.20 348.83 23,431,456 +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 30,845,532 +13.78(+4.48%)
Jul 20, 2021 318.22 342.50 292.00 307.33 123,096,392 -6.26(-2.00%)
Jul 19, 2021 284.54 317.88 283.14 313.59 35,490,332 +27.16(+9.48%)
Jul 16, 2021 276.92 288.88 271.50 286.43 41,397,264 +26.75(+10.30%)
Jul 15, 2021 246.66 261.22 245.50 259.68 15,286,436 +13.02(+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 231.97 233.80 224.28 232.81 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 219.98 224.54 205.55 212.04 14,550,203 -9.32(-4.21%)
Jun 22, 2021 210.76 222.41 210.25 221.36 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 19,025,128 +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 183.90 194.49 183.28 191.60 10,138,331 +6.94(+3.76%)
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.