Skip to main content

Moderna Inc (NQ: MRNA )

131.87 -0.19 (-0.14%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.24 17.48 15.24 16.60 2,257,316 +1.47(+9.72%)
Jan 30, 2019 14.72 15.55 14.65 15.13 758,899 +0.50(+3.42%)
Jan 29, 2019 14.46 14.88 14.45 14.63 591,755 +0.18(+1.25%)
Jan 28, 2019 14.84 14.84 14.45 14.45 656,519 -0.46(-3.09%)
Jan 25, 2019 14.80 14.92 14.40 14.91 942,200 +0.27(+1.84%)
Jan 24, 2019 14.90 15.19 14.64 14.64 452,909 -0.15(-1.01%)
Jan 23, 2019 15.59 15.92 14.76 14.79 651,802 -0.77(-4.95%)
Jan 22, 2019 16.62 16.63 15.35 15.56 636,903 -1.13(-6.77%)
Jan 18, 2019 16.46 16.80 16.25 16.69 629,900 +0.38(+2.33%)
Jan 17, 2019 16.05 16.53 16.05 16.31 315,678 +0.05(+0.31%)
Jan 16, 2019 16.80 16.95 16.26 16.26 272,804 -0.33(-1.99%)
Jan 15, 2019 17.00 17.00 16.41 16.59 468,080 -0.15(-0.90%)
Jan 14, 2019 17.00 17.06 16.72 16.74 612,922 -0.26(-1.53%)
Jan 11, 2019 16.60 17.06 16.53 17.00 580,500 +0.52(+3.16%)
Jan 10, 2019 16.36 16.51 16.00 16.48 487,284 +0.15(+0.92%)
Jan 09, 2019 17.20 17.25 16.15 16.33 1,186,380 -0.62(-3.66%)
Jan 08, 2019 17.35 17.47 16.05 16.95 1,892,977 +0.68(+4.18%)
Jan 07, 2019 17.54 17.94 16.18 16.27 1,585,242 -0.69(-4.07%)
Jan 04, 2019 16.00 17.50 15.89 16.96 1,652,000 +1.46(+9.42%)
Jan 03, 2019 15.49 16.08 15.20 15.50 1,588,921 +0.17(+1.11%)
Jan 02, 2019 14.93 15.45 14.51 15.33 2,317,024 +0.06(+0.39%)
Dec 31, 2018 14.24 15.30 14.21 15.27 994,700 +1.12(+7.92%)
Dec 28, 2018 14.72 14.85 13.82 14.15 929,000 -0.50(-3.41%)
Dec 27, 2018 13.49 14.95 13.27 14.65 1,769,450 +1.13(+8.36%)
Dec 26, 2018 14.15 14.31 13.03 13.52 1,817,811 -0.51(-3.64%)
Dec 24, 2018 14.32 14.32 13.75 14.03 665,400 -0.44(-3.04%)
Dec 21, 2018 15.40 15.50 13.95 14.47 2,063,200 -1.03(-6.65%)
Dec 20, 2018 16.00 16.14 14.75 15.50 2,365,173 -0.68(-4.20%)
Dec 19, 2018 16.86 17.37 16.00 16.18 941,062 -0.82(-4.82%)
Dec 18, 2018 17.10 17.25 16.25 17.00 1,621,604 +0.00(+0.00%)
Dec 17, 2018 18.33 18.47 16.90 17.00 1,580,842 -1.32(-7.21%)
Dec 14, 2018 18.75 18.88 18.25 18.32 746,400 -0.44(-2.35%)
Dec 13, 2018 19.25 19.29 18.68 18.76 1,607,779 +0.08(+0.43%)
Dec 12, 2018 18.55 19.48 18.02 18.68 2,590,673 +0.67(+3.72%)
Dec 11, 2018 20.55 20.66 17.99 18.01 3,434,621 -0.79(-4.20%)
Dec 10, 2018 18.90 19.44 18.00 18.80 4,164,609 +0.20(+1.08%)
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.