Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moderna Inc (NQ: MRNA )

103.14 +1.14 (+1.12%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 176.22 179.69 172.31 179.62 3,435,975 +0.76(+0.42%)
Dec 29, 2022 178.19 182.50 175.40 178.86 3,744,747 +2.36(+1.34%)
Dec 28, 2022 180.00 183.75 174.51 176.50 5,522,490 -3.67(-2.04%)
Dec 27, 2022 199.90 201.43 179.83 180.17 6,731,884 -18.91(-9.50%)
Dec 23, 2022 206.69 208.99 197.56 199.08 6,166,067 -9.26(-4.44%)
Dec 22, 2022 209.82 212.47 201.61 208.34 5,374,838 -1.70(-0.81%)
Dec 21, 2022 201.85 210.22 199.75 210.04 7,564,952 +8.88(+4.41%)
Dec 20, 2022 189.00 204.22 187.54 201.16 9,551,921 +11.27(+5.94%)
Dec 19, 2022 200.00 204.00 187.86 189.89 6,947,446 -3.40(-1.76%)
Dec 16, 2022 206.37 209.85 190.62 193.29 11,820,533 -13.96(-6.74%)
Dec 15, 2022 207.61 212.44 202.09 207.25 9,643,235 -1.70(-0.81%)
Dec 14, 2022 195.08 217.25 192.54 208.95 21,422,024 +11.41(+5.78%)
Dec 13, 2022 187.33 208.52 184.02 197.54 26,221,772 +32.41(+19.63%)
Dec 12, 2022 175.53 175.77 162.78 165.13 5,200,640 -12.22(-6.89%)
Dec 09, 2022 185.00 185.41 177.10 177.35 3,497,765 -7.35(-3.98%)
Dec 08, 2022 179.12 185.21 177.52 184.70 3,412,451 +5.70(+3.18%)
Dec 07, 2022 172.31 180.38 171.85 179.00 3,576,922 +5.46(+3.15%)
Dec 06, 2022 175.02 175.78 169.70 173.54 3,391,601 -2.39(-1.36%)
Dec 05, 2022 180.99 183.69 173.59 175.93 3,523,873 -6.42(-3.52%)
Dec 02, 2022 178.50 182.80 177.00 182.35 2,765,421 +0.87(+0.48%)
Dec 01, 2022 173.41 185.90 172.38 181.48 4,871,430 +5.57(+3.17%)
Nov 30, 2022 173.52 176.75 169.06 175.91 3,717,721 +2.76(+1.59%)
Nov 29, 2022 176.15 179.00 171.53 173.15 2,837,455 -2.23(-1.27%)
Nov 28, 2022 177.09 184.22 174.67 175.38 3,748,561 -1.02(-0.58%)
Nov 25, 2022 175.01 179.14 173.41 176.40 1,221,141 -0.41(-0.23%)
Nov 23, 2022 178.01 179.36 174.58 176.81 2,311,841 -2.78(-1.55%)
Nov 22, 2022 176.08 179.83 170.27 179.59 3,305,675 +2.84(+1.61%)
Nov 21, 2022 179.71 180.79 175.17 176.75 3,099,140 -4.84(-2.67%)
Nov 18, 2022 184.00 188.45 181.22 181.59 3,549,461 -2.31(-1.26%)
Nov 17, 2022 181.33 184.44 178.98 183.90 3,371,319 -1.35(-0.73%)
Nov 16, 2022 184.44 188.65 182.88 185.25 4,029,538 -0.22(-0.12%)
Nov 15, 2022 180.66 187.87 178.35 185.47 5,157,135 +6.44(+3.60%)
Nov 14, 2022 169.27 184.24 169.27 179.03 6,694,771 +7.83(+4.57%)
Nov 11, 2022 168.31 172.13 162.74 171.20 3,612,649 +2.64(+1.57%)
Nov 10, 2022 164.53 169.28 161.71 168.56 4,883,919 +5.35(+3.28%)
Nov 09, 2022 162.50 169.83 162.35 163.21 3,811,033 -1.40(-0.85%)
Nov 08, 2022 162.46 167.49 159.06 164.61 3,387,889 +0.57(+0.35%)
Nov 07, 2022 158.46 165.49 155.81 164.04 4,855,216 +5.63(+3.55%)
Nov 04, 2022 149.62 160.74 143.65 158.41 8,108,584 +10.91(+7.40%)
Nov 03, 2022 138.76 150.75 135.09 147.50 9,192,812 -1.12(-0.75%)
Nov 02, 2022 154.20 148.30 148.62 5,042,184 -6.00(-3.88%)
Nov 01, 2022 154.77 158.88 152.41 154.62 4,341,630 +4.29(+2.85%)
Oct 31, 2022 149.43 154.34 148.57 150.33 3,674,267 -0.64(-0.42%)
Oct 28, 2022 142.84 151.19 142.84 150.97 4,567,907 +6.86(+4.76%)
Oct 27, 2022 143.38 146.25 140.80 144.11 3,672,119 +2.11(+1.49%)
Oct 26, 2022 137.25 147.68 137.02 142.00 5,735,607 +5.43(+3.98%)
Oct 25, 2022 134.00 138.35 133.00 136.57 4,343,660 +3.55(+2.67%)
Oct 24, 2022 127.49 133.96 126.72 133.02 4,102,309 +4.70(+3.66%)
Oct 21, 2022 123.77 130.30 122.03 128.32 8,129,331 +9.94(+8.40%)
Oct 20, 2022 122.94 124.69 118.31 118.38 5,496,498 -5.14(-4.16%)
Oct 19, 2022 132.50 133.29 122.92 123.52 6,021,597 -10.57(-7.88%)
Oct 18, 2022 140.74 141.00 132.39 134.09 5,094,144 -5.16(-3.71%)
Oct 17, 2022 135.52 140.32 133.00 139.25 4,637,353 +5.25(+3.92%)
Oct 14, 2022 135.68 136.16 131.31 134.00 4,581,454 -0.72(-0.53%)
Oct 13, 2022 126.36 136.12 126.19 134.72 5,066,407 +4.00(+3.06%)
Oct 12, 2022 135.55 141.47 129.61 130.72 17,673,342 +10.00(+8.28%)
Oct 11, 2022 123.29 124.78 118.94 120.72 2,961,630 -2.70(-2.19%)
Oct 10, 2022 119.32 125.25 118.47 123.42 3,823,993 +4.10(+3.44%)
Oct 07, 2022 121.50 123.36 118.46 119.32 3,158,392 -5.83(-4.66%)
Oct 06, 2022 124.78 127.64 122.93 125.15 2,362,937 -0.47(-0.37%)
Oct 05, 2022 122.40 126.74 121.61 125.62 2,276,960 -0.05(-0.04%)
Oct 04, 2022 123.67 126.41 123.50 125.67 3,463,949 +4.68(+3.87%)
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.