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 (%)
May 31, 2022 145.05 149.44 142.74 145.33 8,342,767 -2.33(-1.58%)
May 27, 2022 137.38 148.54 136.59 147.66 7,590,850 +11.86(+8.73%)
May 26, 2022 130.85 136.14 126.53 135.80 5,154,688 +4.95(+3.78%)
May 25, 2022 130.98 133.00 126.28 130.85 5,341,231 -1.21(-0.92%)
May 24, 2022 136.24 136.60 126.77 132.06 6,876,852 -5.56(-4.04%)
May 23, 2022 137.60 141.31 136.24 137.62 4,283,600 +1.38(+1.01%)
May 20, 2022 143.07 144.77 131.35 136.24 5,872,967 -7.14(-4.98%)
May 19, 2022 140.87 148.50 140.46 143.38 7,706,870 +5.67(+4.12%)
May 18, 2022 138.41 144.13 136.29 137.71 4,976,165 -4.57(-3.21%)
May 17, 2022 137.52 143.89 136.09 142.28 5,959,800 +6.02(+4.42%)
May 16, 2022 135.87 141.60 133.82 136.26 4,534,951 -1.65(-1.20%)
May 13, 2022 132.31 141.65 132.31 137.91 6,494,744 +7.74(+5.95%)
May 12, 2022 120.60 132.94 119.01 130.17 7,104,971 +6.74(+5.46%)
May 11, 2022 130.74 134.91 122.72 123.43 7,407,561 -8.89(-6.72%)
May 10, 2022 137.40 139.06 127.61 132.32 8,179,071 -3.48(-2.56%)
May 09, 2022 132.79 141.65 131.78 135.80 9,622,118 +1.40(+1.04%)
May 06, 2022 139.70 140.60 131.00 134.40 7,013,014 -7.62(-5.37%)
May 05, 2022 151.87 152.00 138.65 142.02 8,054,487 -13.03(-8.40%)
May 04, 2022 153.48 155.46 142.23 155.05 11,091,218 +8.51(+5.81%)
May 03, 2022 141.93 149.28 137.53 146.54 6,320,393 +4.46(+3.14%)
May 02, 2022 134.87 146.45 134.82 142.08 7,771,852 +7.67(+5.71%)
Apr 29, 2022 144.47 150.35 134.19 134.41 7,179,892 -8.11(-5.69%)
Apr 28, 2022 143.73 148.45 136.09 142.52 5,676,655 +0.09(+0.06%)
Apr 27, 2022 146.09 149.85 139.31 142.43 4,714,881 -3.36(-2.30%)
Apr 26, 2022 148.48 151.74 143.99 145.79 5,153,464 -4.62(-3.07%)
Apr 25, 2022 139.90 151.37 139.40 150.41 6,099,863 +10.07(+7.18%)
Apr 22, 2022 143.23 148.81 139.87 140.34 4,114,133 -4.16(-2.88%)
Apr 21, 2022 149.43 154.71 144.03 144.50 3,909,965 -5.62(-3.74%)
Apr 20, 2022 152.97 153.67 146.56 150.12 3,922,871 -2.60(-1.70%)
Apr 19, 2022 151.77 153.67 147.23 152.72 6,559,435 -2.03(-1.31%)
Apr 18, 2022 165.00 165.89 154.27 154.75 4,821,997 -10.74(-6.49%)
Apr 14, 2022 168.59 170.75 164.85 165.49 4,348,287 -4.17(-2.46%)
Apr 13, 2022 158.37 172.46 155.69 169.66 6,734,748 +10.16(+6.37%)
Apr 12, 2022 158.99 164.78 157.00 159.50 5,040,009 -0.50(-0.31%)
Apr 11, 2022 156.00 163.35 152.10 160.00 5,224,592 -0.84(-0.52%)
Apr 08, 2022 156.79 165.18 156.60 160.84 5,456,467 +1.84(+1.16%)
Apr 07, 2022 153.13 159.77 151.39 159.00 5,738,056 +4.38(+2.83%)
Apr 06, 2022 157.48 161.64 150.71 154.62 7,405,639 -7.43(-4.59%)
Apr 05, 2022 169.25 172.40 160.43 162.05 6,645,725 -10.49(-6.08%)
Apr 04, 2022 177.24 180.87 171.07 172.54 5,911,561 -4.05(-2.29%)
Apr 01, 2022 173.35 179.03 170.60 176.59 4,913,723 +4.33(+2.51%)
Mar 31, 2022 175.22 178.44 171.11 172.26 5,682,367 -2.66(-1.52%)
Mar 30, 2022 182.57 187.71 172.77 174.92 7,025,119 -5.72(-3.17%)
Mar 29, 2022 174.07 182.10 171.03 180.64 7,259,554 +7.56(+4.37%)
Mar 28, 2022 167.37 174.45 165.80 173.08 6,434,764 +7.16(+4.32%)
Mar 25, 2022 178.25 179.19 163.03 165.92 8,292,864 -13.76(-7.66%)
Mar 24, 2022 175.84 181.86 172.35 179.68 6,315,458 +0.95(+0.53%)
Mar 23, 2022 184.66 185.75 176.80 178.73 7,313,425 -7.99(-4.28%)
Mar 22, 2022 175.38 188.00 168.18 186.72 8,566,908 +11.34(+6.47%)
Mar 21, 2022 179.91 182.60 172.44 175.38 6,012,242 -3.55(-1.98%)
Mar 18, 2022 171.58 180.80 170.10 178.93 12,529,401 +10.67(+6.34%)
Mar 17, 2022 167.75 172.14 160.66 168.26 7,783,994 -1.10(-0.65%)
Mar 16, 2022 150.00 169.80 149.67 169.36 14,080,006 +21.24(+14.34%)
Mar 15, 2022 156.27 158.00 141.75 148.12 13,189,603 -1.95(-1.30%)
Mar 14, 2022 140.20 166.75 139.73 150.07 22,828,128 +11.87(+8.59%)
Mar 11, 2022 140.75 145.80 138.00 138.20 5,356,460 -1.32(-0.95%)
Mar 10, 2022 139.51 140.83 135.85 139.52 5,555,339 -2.97(-2.08%)
Mar 09, 2022 132.07 145.28 132.05 142.49 9,528,472 +13.21(+10.22%)
Mar 08, 2022 125.00 136.96 122.01 129.28 6,672,779 +2.82(+2.23%)
Mar 07, 2022 135.12 138.40 126.28 126.46 6,169,777 -10.00(-7.33%)
Mar 04, 2022 140.82 143.91 135.91 136.46 5,508,016 -5.06(-3.58%)
Mar 03, 2022 147.90 149.23 139.53 141.52 4,608,149 -6.34(-4.29%)
Mar 02, 2022 149.44 150.57 140.44 147.86 5,391,512 -1.66(-1.11%)
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.