Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	175.22	178.44	171.11	172.26	5,682,367	-2.66(-1.52%)
Mar 30, 2022	182.57	187.71	172.77	174.92	7,025,119	-5.72(-3.17%)
Mar 29, 2022	174.07	182.10	171.03	180.64	7,259,554	+7.56(+4.37%)
Mar 28, 2022	167.37	174.45	165.80	173.08	6,434,764	+7.16(+4.32%)
Mar 25, 2022	178.25	179.19	163.03	165.92	8,292,864	-13.76(-7.66%)
Mar 24, 2022	175.84	181.86	172.35	179.68	6,315,458	+0.95(+0.53%)
Mar 23, 2022	184.66	185.75	176.80	178.73	7,313,425	-7.99(-4.28%)
Mar 22, 2022	175.38	188.00	168.18	186.72	8,566,908	+11.34(+6.47%)
Mar 21, 2022	179.91	182.60	172.44	175.38	6,012,242	-3.55(-1.98%)
Mar 18, 2022	171.58	180.80	170.10	178.93	12,529,401	+10.67(+6.34%)
Mar 17, 2022	167.75	172.14	160.66	168.26	7,783,994	-1.10(-0.65%)
Mar 16, 2022	150.00	169.80	149.67	169.36	14,080,006	+21.24(+14.34%)
Mar 15, 2022	156.27	158.00	141.75	148.12	13,189,603	-1.95(-1.30%)
Mar 14, 2022	140.20	166.75	139.73	150.07	22,828,128	+11.87(+8.59%)
Mar 11, 2022	140.75	145.80	138.00	138.20	5,356,460	-1.32(-0.95%)
Mar 10, 2022	139.51	140.83	135.85	139.52	5,555,339	-2.97(-2.08%)
Mar 09, 2022	132.07	145.28	132.05	142.49	9,528,472	+13.21(+10.22%)
Mar 08, 2022	125.00	136.96	122.01	129.28	6,672,779	+2.82(+2.23%)
Mar 07, 2022	135.12	138.40	126.28	126.46	6,169,777	-10.00(-7.33%)
Mar 04, 2022	140.82	143.91	135.91	136.46	5,508,016	-5.06(-3.58%)
Mar 03, 2022	147.90	149.23	139.53	141.52	4,608,149	-6.34(-4.29%)
Mar 02, 2022	149.44	150.57	140.44	147.86	5,391,512	-1.66(-1.11%)

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.

Moderna Inc (NQ: MRNA )

Historical Prices

Sections

Services

Contact Information

Follow Us