Moderna Inc (NQ: MRNA )

173.34 -0.72 (-0.42%)
Streaming Delayed Price Updated: 11:57 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17,180,719 +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 -17.98(-7.71%)
Jan 04, 2022 232.20 239.43 225.24 233.21 10,451,485 -1.84(-0.78%)
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 321.30 321.30 275.12 276.38 16,967,147 -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 6,438,509 +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 17,506,647 -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 7,103,526 +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 19,826,113 -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%)
Dec 01, 2021 330.00 310.57 310.61 21,560,799 -41.82(-11.87%)
Nov 30, 2021 351.58 357.64 337.29 352.43 25,122,721 -16.08(-4.36%)
Nov 29, 2021 370.33 376.65 350.27 368.51 33,870,595 +38.88(+11.80%)
Nov 26, 2021 319.34 350.15 313.00 329.63 35,901,209 +56.24(+20.57%)
Nov 24, 2021 273.01 275.28 266.31 273.39 4,760,238 -18.19(-6.24%)
Nov 23, 2021 277.74 291.58 269.18 291.58 6,938,126 +8.89(+3.14%)
Nov 22, 2021 268.07 289.00 264.20 282.69 13,839,835 +18.91(+7.17%)
Nov 19, 2021 265.42 274.84 258.09 263.78 15,624,020 +12.37(+4.92%)
Nov 18, 2021 246.12 252.60 250.61 251.41 7,386,631 +9.18(+3.79%)
Nov 17, 2021 234.79 249.14 234.57 242.23 8,010,565 +7.95(+3.39%)
Nov 16, 2021 234.01 239.99 230.29 234.28 5,272,482 -0.79(-0.34%)
Nov 15, 2021 230.82 236.60 225.63 235.07 5,659,026 +3.88(+1.68%)
Nov 12, 2021 225.86 232.56 224.42 231.19 6,831,838 +5.37(+2.38%)
Nov 11, 2021 227.67 232.27 221.60 225.82 8,348,340 -11.44(-4.82%)
Nov 10, 2021 230.10 237.26 9,100,673 +0.41(+0.17%)
Nov 09, 2021 246.07 250.57 232.21 236.85 10,947,653 -7.83(-3.20%)
Nov 08, 2021 233.06 245.92 233.06 244.68 14,591,570 +7.69(+3.24%)
Nov 05, 2021 241.57 246.10 210.96 236.99 59,630,344 -47.03(-16.56%)
Nov 04, 2021 295.81 297.73 278.00 284.02 30,949,035 -61.90(-17.89%)
Nov 03, 2021 350.00 350.10 336.20 345.92 6,443,574 -2.71(-0.78%)
Nov 02, 2021 338.74 349.45 337.04 348.63 5,257,153 +11.46(+3.40%)
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.