Moderna Inc (NQ: MRNA )

103.44 -0.35 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 102.08 106.42 101.30 103.79 2,163,946 -0.07(-0.07%)
Apr 15, 2024 105.02 106.20 102.30 103.86 2,273,366 -1.28(-1.22%)
Apr 12, 2024 106.00 107.88 104.65 105.14 2,416,805 -1.87(-1.75%)
Apr 11, 2024 107.56 108.60 103.68 107.01 3,206,905 -0.13(-0.12%)
Apr 10, 2024 107.65 110.28 105.90 107.14 3,536,775 -4.46(-4.00%)
Apr 09, 2024 105.90 115.89 105.78 111.60 8,940,642 +6.51(+6.19%)
Apr 08, 2024 102.27 105.22 101.06 105.09 2,059,310 +2.21(+2.15%)
Apr 05, 2024 101.76 103.82 101.05 102.88 2,132,169 +0.61(+0.60%)
Apr 04, 2024 102.69 105.98 101.72 102.27 3,086,943 +1.06(+1.05%)
Apr 03, 2024 103.00 105.15 97.00 101.21 5,167,335 -2.40(-2.32%)
Apr 02, 2024 104.71 105.95 103.07 103.61 2,602,588 -1.99(-1.88%)
Apr 01, 2024 106.29 106.65 103.55 105.60 2,918,061 -0.96(-0.90%)
Mar 28, 2024 111.10 112.00 105.99 106.56 3,960,674 -4.03(-3.64%)
Mar 27, 2024 109.58 111.12 105.04 110.59 4,574,644 +3.18(+2.96%)
Mar 26, 2024 111.80 111.80 106.93 107.41 4,151,422 -2.97(-2.69%)
Mar 25, 2024 106.00 110.75 105.90 110.38 3,567,579 +4.95(+4.70%)
Mar 22, 2024 104.11 105.97 103.51 105.43 2,037,301 +1.34(+1.29%)
Mar 21, 2024 104.50 106.38 102.55 104.09 2,253,851 +1.01(+0.98%)
Mar 20, 2024 103.41 103.60 100.30 103.08 3,421,748 -2.03(-1.93%)
Mar 19, 2024 103.90 105.55 102.64 105.11 3,044,453 +0.85(+0.82%)
Mar 18, 2024 104.98 107.59 103.65 104.26 4,034,397 +0.41(+0.39%)
Mar 15, 2024 103.17 104.72 100.94 103.85 5,464,810 +0.39(+0.38%)
Mar 14, 2024 106.14 106.99 101.88 103.46 4,634,228 -3.05(-2.86%)
Mar 13, 2024 110.43 112.65 105.99 106.51 5,120,734 -3.92(-3.55%)
Mar 12, 2024 112.00 113.70 109.92 110.43 4,179,990 -1.55(-1.38%)
Mar 11, 2024 103.44 114.25 102.75 111.98 9,872,483 +8.95(+8.69%)
Mar 08, 2024 99.21 103.95 98.65 103.03 4,328,367 +3.55(+3.57%)
Mar 07, 2024 99.10 99.92 96.52 99.48 3,203,599 +1.38(+1.41%)
Mar 06, 2024 96.38 98.51 95.58 98.10 3,325,124 +2.54(+2.66%)
Mar 05, 2024 94.65 96.17 93.35 95.56 2,863,257 -0.44(-0.46%)
Mar 04, 2024 94.65 96.14 92.60 96.00 3,471,090 +0.94(+0.99%)
Mar 01, 2024 92.52 96.88 92.11 95.06 3,789,177 +2.82(+3.06%)
Feb 29, 2024 96.79 97.24 92.22 92.24 5,320,664 -5.24(-5.38%)
Feb 28, 2024 95.00 99.27 94.34 97.48 2,968,276 +1.28(+1.33%)
Feb 27, 2024 94.31 97.47 92.50 96.20 3,084,603 +2.18(+2.32%)
Feb 26, 2024 93.68 94.79 91.46 94.02 4,580,035 -2.44(-2.53%)
Feb 23, 2024 99.60 100.97 95.32 96.46 4,531,136 -2.98(-3.00%)
Feb 22, 2024 91.86 101.73 91.06 99.44 11,341,910 +11.85(+13.53%)
Feb 21, 2024 86.15 88.57 85.53 87.59 3,753,978 +0.60(+0.69%)
Feb 20, 2024 87.36 89.54 86.48 86.99 3,130,030 -1.38(-1.56%)
Feb 16, 2024 90.41 90.85 87.37 88.37 3,708,102 -2.77(-3.04%)
Feb 15, 2024 86.13 92.08 84.80 91.14 4,970,409 +5.19(+6.04%)
Feb 14, 2024 86.04 86.85 84.23 85.95 3,570,327 +0.58(+0.68%)
Feb 13, 2024 86.81 88.30 84.06 85.37 4,032,822 -3.63(-4.08%)
Feb 12, 2024 87.41 89.07 85.75 89.00 3,989,144 +1.59(+1.82%)
Feb 09, 2024 93.36 93.36 86.41 87.41 7,216,450 -6.25(-6.67%)
Feb 08, 2024 99.00 99.00 92.95 93.66 4,909,543 -5.64(-5.68%)
Feb 07, 2024 100.15 100.24 97.86 99.30 2,271,066 -0.73(-0.73%)
Feb 06, 2024 95.65 100.10 95.14 100.03 3,045,686 +4.54(+4.75%)
Feb 05, 2024 96.70 96.95 94.17 95.49 2,795,924 -2.01(-2.06%)
Feb 02, 2024 97.39 98.21 95.30 97.50 3,352,352 -1.52(-1.54%)
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.