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

Moolec Science SA - Ordinary shares (NQ: MLEC )

2.410 -0.080 (-3.21%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 29, 2023 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 (%)
Nov 29, 2023 2.300 2.650 2.140 2.410 53,473 -0.08(-3.21%)
Nov 28, 2023 2.500 2.500 2.490 2.490 640 +0.08(+3.11%)
Nov 27, 2023 2.540 2.540 2.300 2.415 1,919 -0.27(-10.22%)
Nov 24, 2023 2.600 2.690 2.600 2.690 1,497 +0.11(+4.26%)
Nov 22, 2023 2.595 2.595 2.510 2.580 818 +0.05(+2.00%)
Nov 21, 2023 2.370 2.529 2.350 2.529 1,427 +0.03(+1.18%)
Nov 20, 2023 2.500 2.500 2.500 2.500 161 -0.05(-1.96%)
Nov 17, 2023 2.600 2.600 2.550 2.550 2,037 +0.07(+2.82%)
Nov 16, 2023 2.480 2.480 2.480 2.480 394 -0.13(-4.98%)
Nov 15, 2023 2.601 2.610 2.601 2.610 1,895 +0.05(+1.95%)
Nov 14, 2023 2.650 2.680 2.490 2.560 1,897 -0.14(-5.19%)
Nov 13, 2023 2.750 2.760 2.700 2.700 3,129 +0.05(+1.89%)
Nov 09, 2023 2.650 16 -0.15(-5.36%)
Nov 08, 2023 2.430 2.890 2.430 2.800 17,708 +0.20(+7.69%)
Nov 06, 2023 2.600 54 -0.18(-6.47%)
Nov 03, 2023 2.716 2.780 2.716 2.780 749 -0.02(-0.54%)
Nov 02, 2023 2.560 2.795 2.480 2.795 3,091 +0.11(+4.29%)
Nov 01, 2023 2.510 2.891 2.510 2.680 3,998 +0.30(+12.61%)
Oct 31, 2023 2.570 2.570 2.380 2.380 936 -0.37(-13.45%)
Oct 27, 2023 2.750 227 -0.04(-1.43%)
Oct 26, 2023 2.900 2.900 2.600 2.790 570 -0.02(-0.71%)
Oct 24, 2023 2.810 91 +0.28(+11.07%)
Oct 23, 2023 2.800 2.800 2.530 2.530 595 -0.19(-6.99%)
Oct 20, 2023 2.702 2.980 2.702 2.720 1,446 +0.02(+0.74%)
Oct 19, 2023 2.600 2.700 2.350 2.700 8,057 +0.04(+1.62%)
Oct 18, 2023 2.640 2.657 2.310 2.657 4,902 -0.19(-6.68%)
Oct 17, 2023 2.600 3.000 2.600 2.847 8,236 +0.34(+13.44%)
Oct 16, 2023 2.650 2.700 2.500 2.510 5,948 -0.21(-7.72%)
Oct 13, 2023 2.757 2.757 2.655 2.720 2,919 -0.14(-4.76%)
Oct 12, 2023 2.860 2.860 2.610 2.856 3,178 +0.02(+0.62%)
Oct 11, 2023 2.802 2.838 2.800 2.838 834 +0.03(+1.01%)
Oct 09, 2023 2.810 198 +0.01(+0.36%)
Oct 06, 2023 2.850 2.920 2.800 2.800 1,898 -0.13(-4.44%)
Oct 05, 2023 2.825 2.930 2.825 2.930 1,964 -0.02(-0.68%)
Oct 04, 2023 2.800 2.990 2.791 2.950 1,910 -0.08(-2.64%)
Oct 02, 2023 3.030 47 +0.23(+8.21%)
Sep 29, 2023 2.800 2.800 2.800 2.800 1,100 -0.27(-8.79%)
Sep 28, 2023 2.990 3.070 2.990 3.070 1,288 +0.24(+8.48%)
Sep 27, 2023 3.100 3.110 2.810 2.830 3,657 -0.25(-8.12%)
Sep 26, 2023 2.875 3.100 2.780 3.080 2,840 +0.09(+3.01%)
Sep 25, 2023 3.000 3.000 2.750 2.990 2,454 -0.17(-5.38%)
Sep 22, 2023 2.950 3.170 2.900 3.160 7,188 +0.13(+4.29%)
Sep 21, 2023 3.030 3.030 3.030 3.030 231 -0.07(-2.26%)
Sep 20, 2023 3.100 3.100 3.100 3.100 404 +0.06(+1.88%)
Sep 19, 2023 3.042 3.050 3.042 3.043 780 -0.05(-1.69%)
Sep 15, 2023 3.095 236 -0.04(-1.28%)
Sep 14, 2023 3.105 3.135 3.105 3.135 1,646 -0.05(-1.42%)
Sep 13, 2023 3.180 3.180 3.180 3.180 167 -0.04(-1.21%)
Sep 12, 2023 3.190 3.240 3.099 3.219 15,421 +0.02(+0.59%)
Sep 11, 2023 3.090 3.200 3.090 3.200 11,615 +0.13(+4.23%)
Sep 08, 2023 3.150 3.155 3.070 3.070 1,526 -0.09(-2.85%)
Sep 07, 2023 3.200 3.200 3.160 3.160 1,256 -0.01(-0.32%)
Sep 06, 2023 3.170 3.170 3.170 3.170 358 -0.10(-3.06%)
Sep 05, 2023 3.200 3.270 3.150 3.270 11,678 +0.00(+0.00%)
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.