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 (%)
Jan 29, 2021 174.99 185.98 166.20 173.16 39,687,200 +13.61(+8.53%)
Jan 28, 2021 154.10 168.00 153.62 159.55 16,452,219 +3.82(+2.45%)
Jan 27, 2021 151.20 164.55 149.00 155.73 20,206,402 +3.80(+2.50%)
Jan 26, 2021 145.15 154.55 145.00 151.93 16,923,754 +4.93(+3.35%)
Jan 25, 2021 138.40 147.43 137.25 147.00 26,938,220 +15.98(+12.20%)
Jan 22, 2021 132.50 135.87 128.90 131.02 10,067,100 -1.96(-1.47%)
Jan 21, 2021 125.28 137.00 125.25 132.98 20,860,392 +7.84(+6.26%)
Jan 20, 2021 124.51 126.01 122.25 125.14 7,986,163 +0.13(+0.10%)
Jan 19, 2021 122.10 126.36 120.50 125.01 16,514,771 -4.64(-3.58%)
Jan 15, 2021 129.60 133.29 126.58 129.65 15,769,500 -0.07(-0.05%)
Jan 14, 2021 122.80 130.98 122.80 129.72 13,319,650 +5.66(+4.56%)
Jan 13, 2021 123.70 127.58 120.74 124.06 14,285,130 -0.49(-0.39%)
Jan 12, 2021 117.93 124.91 117.12 124.55 15,279,336 +7.29(+6.22%)
Jan 11, 2021 112.75 121.24 112.62 117.26 16,617,319 +4.51(+4.00%)
Jan 08, 2021 116.52 117.71 111.49 112.75 12,376,900 -2.34(-2.03%)
Jan 07, 2021 120.10 122.82 112.13 115.09 20,582,580 -1.17(-1.01%)
Jan 06, 2021 111.11 116.93 110.28 116.26 21,559,636 +7.08(+6.48%)
Jan 05, 2021 113.82 114.98 107.20 109.18 15,398,928 -2.55(-2.28%)
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.