Skip to main content

Moderna Inc (NQ: MRNA )

158.88 -9.08 (-5.41%)
Streaming Delayed Price Updated: 12:54 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 176.00 180.13 166.60 167.96 5,052,793 -8.82(-4.99%)
Aug 15, 2022 172.85 179.33 171.85 176.78 4,882,923 +5.60(+3.27%)
Aug 12, 2022 172.68 173.95 168.64 171.18 2,818,023 -0.63(-0.37%)
Aug 11, 2022 174.43 179.85 171.06 171.81 3,339,818 -2.46(-1.41%)
Aug 10, 2022 174.09 176.68 169.82 174.27 3,549,554 +3.13(+1.83%)
Aug 09, 2022 176.01 180.71 169.20 171.14 5,081,708 -11.80(-6.45%)
Aug 08, 2022 185.20 190.28 180.09 182.94 4,075,946 -3.90(-2.09%)
Aug 05, 2022 189.27 192.40 182.26 186.84 5,426,075 -7.34(-3.78%)
Aug 04, 2022 185.75 197.44 185.47 194.18 6,875,030 +7.69(+4.12%)
Aug 03, 2022 167.74 189.33 167.74 186.49 13,748,831 +25.68(+15.97%)
Aug 02, 2022 161.03 165.29 160.76 160.81 3,518,471 -0.70(-0.43%)
Aug 01, 2022 163.85 166.18 160.06 161.51 3,793,013 -2.58(-1.57%)
Jul 29, 2022 161.44 164.60 159.44 164.09 3,858,992 +6.02(+3.81%)
Jul 28, 2022 157.00 158.81 151.73 158.07 3,493,747 +0.05(+0.03%)
Jul 27, 2022 161.00 161.28 154.10 158.02 4,285,347 -2.88(-1.79%)
Jul 26, 2022 166.30 166.30 160.00 160.90 2,881,010 -4.79(-2.89%)
Jul 25, 2022 162.75 167.27 159.13 165.69 2,486,166 +2.17(+1.33%)
Jul 22, 2022 170.00 171.10 161.44 163.52 2,925,006 -5.37(-3.18%)
Jul 21, 2022 165.36 171.89 165.25 168.89 2,517,906 +2.00(+1.20%)
Jul 20, 2022 167.00 172.51 163.92 166.89 2,888,134 -0.25(-0.15%)
Jul 19, 2022 166.76 167.98 161.27 167.14 3,005,171 +3.74(+2.29%)
Jul 18, 2022 169.11 172.73 162.56 163.40 3,513,974 -3.51(-2.10%)
Jul 15, 2022 161.00 167.00 155.93 166.91 4,272,930 +6.99(+4.37%)
Jul 14, 2022 169.24 170.86 155.93 159.92 6,757,360 -11.32(-6.61%)
Jul 13, 2022 168.88 176.65 167.15 171.24 4,075,402 -2.01(-1.16%)
Jul 12, 2022 174.73 176.90 170.16 173.25 5,139,354 -2.01(-1.15%)
Jul 11, 2022 173.51 180.48 171.29 175.26 6,593,670 -0.97(-0.55%)
Jul 08, 2022 170.72 180.73 170.36 176.23 7,547,201 +3.83(+2.22%)
Jul 07, 2022 159.50 173.66 159.38 172.40 7,624,366 +12.84(+8.05%)
Jul 06, 2022 154.51 161.01 150.40 159.56 4,954,162 +4.02(+2.58%)
Jul 05, 2022 148.66 158.79 146.84 155.54 6,015,200 +5.59(+3.73%)
Jul 01, 2022 141.93 151.10 139.54 149.95 4,840,933 +7.10(+4.97%)
Jun 30, 2022 143.40 147.35 135.52 142.85 5,629,442 +0.04(+0.03%)
Jun 29, 2022 140.43 144.36 138.62 142.81 2,907,158 +0.62(+0.44%)
Jun 28, 2022 143.40 149.79 140.95 142.19 3,986,588 -3.17(-2.18%)
Jun 27, 2022 143.00 146.40 138.49 145.36 4,392,648 +1.09(+0.76%)
Jun 24, 2022 143.99 144.89 138.22 144.27 8,480,500 +1.01(+0.71%)
Jun 23, 2022 136.04 143.66 132.80 143.26 4,719,881 +7.19(+5.28%)
Jun 22, 2022 127.50 139.90 126.59 136.07 6,045,007 +6.08(+4.68%)
Jun 21, 2022 130.49 134.57 129.67 129.99 4,320,376 +1.96(+1.53%)
Jun 17, 2022 120.73 128.77 120.20 128.03 8,360,104 +6.95(+5.74%)
Jun 16, 2022 124.38 125.25 118.06 121.08 5,718,455 -7.45(-5.80%)
Jun 15, 2022 122.44 131.38 122.44 128.53 6,962,540 +6.97(+5.73%)
Jun 14, 2022 117.26 123.15 115.89 121.56 5,495,380 +4.43(+3.78%)
Jun 13, 2022 122.71 124.78 115.61 117.13 6,696,324 -9.99(-7.86%)
Jun 10, 2022 132.89 134.69 124.53 127.12 6,265,186 -6.92(-5.16%)
Jun 09, 2022 148.46 148.74 134.00 134.04 7,532,154 -14.49(-9.76%)
Jun 08, 2022 147.47 152.73 146.75 148.53 4,709,940 +3.19(+2.19%)
Jun 07, 2022 139.37 146.35 137.96 145.34 4,071,969 +5.34(+3.81%)
Jun 06, 2022 137.99 143.00 136.71 140.00 3,138,962 +2.85(+2.08%)
Jun 03, 2022 139.58 143.38 135.07 137.15 4,059,357 -3.03(-2.16%)
Jun 02, 2022 140.20 142.50 130.92 140.18 7,151,474 -3.22(-2.25%)
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.