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, 2022 150.98 155.47 147.44 153.60 6,593,483 +2.27(+1.50%)
Feb 25, 2022 156.02 154.98 147.43 151.33 7,818,016 -4.90(-3.14%)
Feb 24, 2022 139.87 156.42 138.50 156.23 17,383,274 +20.50(+15.10%)
Feb 23, 2022 145.17 145.72 134.00 135.73 7,786,326 -9.24(-6.37%)
Feb 22, 2022 142.26 151.20 141.86 144.97 6,633,869 -0.77(-0.53%)
Feb 18, 2022 145.74 0 -0.62(-0.42%)
Feb 17, 2022 150.20 154.66 145.28 146.36 6,178,717 -5.45(-3.59%)
Feb 16, 2022 147.62 152.39 144.50 151.81 5,529,377 +0.69(+0.46%)
Feb 15, 2022 142.49 152.93 139.21 151.12 10,891,070 +8.65(+6.07%)
Feb 14, 2022 157.53 159.50 138.14 142.47 16,647,493 -18.85(-11.68%)
Feb 11, 2022 161.25 168.79 160.08 161.32 5,249,700 +0.90(+0.56%)
Feb 10, 2022 158.00 168.67 157.54 160.42 5,956,040 -3.61(-2.20%)
Feb 09, 2022 154.37 164.23 154.17 164.03 5,619,138 +10.72(+6.99%)
Feb 08, 2022 155.20 157.17 147.57 153.31 7,614,060 -6.96(-4.34%)
Feb 07, 2022 162.20 165.54 156.27 160.27 4,425,948 -2.74(-1.68%)
Feb 04, 2022 165.64 167.50 160.25 163.01 4,375,670 -0.94(-0.57%)
Feb 03, 2022 165.07 163.95 4,488,151 -5.66(-3.34%)
Feb 02, 2022 170.81 177.19 163.58 169.61 5,383,195 -3.13(-1.81%)
Feb 01, 2022 175.20 177.57 167.29 172.74 7,311,225 +3.41(+2.01%)
Jan 31, 2022 160.05 170.33 169.33 9,279,914 +9.86(+6.18%)
Jan 28, 2022 149.95 159.87 146.76 159.47 6,756,238 +10.85(+7.30%)
Jan 27, 2022 157.43 158.28 146.54 148.62 8,651,986 -6.34(-4.09%)
Jan 26, 2022 157.99 165.85 152.80 154.96 9,272,537 +2.42(+1.59%)
Jan 25, 2022 156.01 168.26 150.00 152.54 11,461,299 -4.76(-3.03%)
Jan 24, 2022 153.47 158.00 138.17 157.30 16,627,541 -2.77(-1.73%)
Jan 21, 2022 166.23 171.25 157.29 160.07 11,801,363 -7.45(-4.45%)
Jan 20, 2022 174.99 177.47 166.22 167.52 11,465,696 -6.55(-3.76%)
Jan 19, 2022 188.84 191.34 173.41 174.07 10,582,331 -12.54(-6.72%)
Jan 18, 2022 196.91 198.82 185.40 186.61 11,033,041 -18.01(-8.80%)
Jan 14, 2022 204.62 0 -5.55(-2.64%)
Jan 13, 2022 219.56 221.50 209.58 210.17 7,391,154 -12.72(-5.71%)
Jan 12, 2022 220.48 228.50 218.76 222.89 5,838,699 +1.50(+0.68%)
Jan 11, 2022 226.00 228.00 220.28 221.39 7,320,492 -12.31(-5.27%)
Jan 10, 2022 211.37 241.99 207.50 233.70 17,180,720 +19.84(+9.28%)
Jan 07, 2022 216.41 221.97 211.95 213.86 5,283,155 -2.20(-1.02%)
Jan 06, 2022 216.04 222.22 205.23 216.06 8,166,505 +0.83(+0.39%)
Jan 05, 2022 232.10 237.88 214.60 215.23 9,029,884 -17.83(-7.65%)
Jan 04, 2022 232.20 239.43 225.24 233.06 10,451,485 -1.99(-0.85%)
Jan 03, 2022 247.12 249.42 231.08 235.05 11,869,315 -18.93(-7.45%)
Dec 31, 2021 249.88 259.20 246.70 253.98 6,822,049 +2.38(+0.95%)
Dec 30, 2021 243.83 254.32 242.13 251.60 6,587,156 +3.72(+1.50%)
Dec 29, 2021 239.33 249.40 233.20 247.88 9,131,072 +6.44(+2.67%)
Dec 28, 2021 245.37 254.57 237.58 241.44 9,276,158 -5.44(-2.20%)
Dec 27, 2021 243.00 252.72 240.58 246.88 8,255,644 -3.11(-1.24%)
Dec 23, 2021 250.41 253.65 238.50 249.99 9,840,191 -1.37(-0.55%)
Dec 22, 2021 264.06 267.00 245.50 251.36 13,922,894 -16.78(-6.26%)
Dec 21, 2021 275.50 281.30 257.20 268.14 12,501,980 -8.24(-2.98%)
Dec 20, 2021 321.30 321.31 275.12 276.38 16,967,148 -18.42(-6.25%)
Dec 17, 2021 275.57 296.39 269.00 294.80 10,627,523 +12.78(+4.53%)
Dec 16, 2021 284.20 287.13 277.07 282.02 5,961,648 -1.26(-0.44%)
Dec 15, 2021 271.80 290.35 271.55 283.28 9,258,893 +6.12(+2.21%)
Dec 14, 2021 264.30 278.33 257.20 277.16 6,438,469 +5.17(+1.90%)
Dec 13, 2021 257.40 275.78 256.97 271.99 10,548,802 +14.93(+5.81%)
Dec 10, 2021 235.40 261.97 233.51 257.06 17,506,648 -15.15(-5.57%)
Dec 09, 2021 285.19 285.71 271.33 272.21 5,220,885 -11.19(-3.95%)
Dec 08, 2021 282.38 288.28 272.91 283.40 7,103,457 +0.84(+0.30%)
Dec 07, 2021 268.14 287.77 263.07 282.56 10,773,088 +17.23(+6.49%)
Dec 06, 2021 280.85 287.48 256.56 265.33 19,826,112 -41.39(-13.49%)
Dec 03, 2021 318.09 318.79 293.60 306.72 12,700,061 +5.23(+1.73%)
Dec 02, 2021 301.29 308.03 291.03 301.49 15,355,546 -9.12(-2.94%)
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.