Skip to main content

MoonLake Immunotherapeutics - Class A Ordinary Shares (NQ: MLTX )

39.25 -0.92 (-2.29%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 41.12 41.44 39.96 40.17 202,025 -1.24(-2.99%)
Jun 14, 2024 42.30 42.79 41.15 41.41 535,496 -1.30(-3.04%)
Jun 13, 2024 43.62 44.29 42.58 42.71 241,997 -0.59(-1.36%)
Jun 12, 2024 44.00 44.98 42.65 43.30 262,919 -0.12(-0.28%)
Jun 11, 2024 41.36 44.00 41.35 43.42 237,390 +1.46(+3.48%)
Jun 10, 2024 41.37 42.27 40.71 41.96 185,271 +0.29(+0.70%)
Jun 07, 2024 42.16 42.80 41.62 41.67 181,154 -0.77(-1.81%)
Jun 06, 2024 43.21 45.00 42.00 42.44 545,391 -0.47(-1.10%)
Jun 05, 2024 40.54 42.92 40.22 42.91 312,093 +2.10(+5.15%)
Jun 04, 2024 42.06 42.32 40.01 40.81 319,721 -1.18(-2.81%)
Jun 03, 2024 41.09 42.69 40.90 41.99 323,863 +1.33(+3.27%)
May 31, 2024 41.30 42.41 40.36 40.66 335,596 -0.38(-0.93%)
May 30, 2024 41.42 42.26 40.73 41.04 360,524 -0.04(-0.10%)
May 29, 2024 41.09 41.27 40.13 41.08 374,922 -0.62(-1.49%)
May 28, 2024 41.14 41.75 40.05 41.70 246,703 +0.85(+2.08%)
May 24, 2024 39.86 40.96 38.57 40.85 424,603 +0.89(+2.23%)
May 23, 2024 40.22 40.27 38.77 39.96 297,658 +0.05(+0.13%)
May 22, 2024 39.03 42.00 39.03 39.91 379,059 +0.88(+2.25%)
May 21, 2024 38.54 39.73 38.54 39.03 357,750 +0.37(+0.96%)
May 20, 2024 39.61 40.09 38.38 38.66 442,782 -1.09(-2.74%)
May 17, 2024 40.84 40.84 39.44 39.75 404,249 -1.11(-2.72%)
May 16, 2024 40.84 41.33 39.41 40.86 235,995 +0.17(+0.42%)
May 15, 2024 41.46 42.31 40.64 40.69 210,842 -0.08(-0.20%)
May 14, 2024 42.00 42.70 40.65 40.77 180,452 -0.94(-2.25%)
May 13, 2024 41.41 42.71 40.67 41.71 356,971 +0.79(+1.93%)
May 10, 2024 42.00 42.00 37.83 40.92 548,715 -1.05(-2.50%)
May 09, 2024 42.59 42.95 41.92 41.97 151,048 -0.66(-1.55%)
May 08, 2024 43.95 44.00 41.88 42.63 125,721 -1.03(-2.36%)
May 07, 2024 43.81 44.37 41.67 43.66 302,513 -0.86(-1.93%)
May 06, 2024 45.31 45.56 44.29 44.52 135,711 -0.74(-1.63%)
May 03, 2024 43.51 45.47 43.41 45.26 376,063 +2.69(+6.32%)
May 02, 2024 43.19 43.70 42.40 42.57 354,695 -0.27(-0.63%)
May 01, 2024 41.11 43.65 41.11 42.84 363,653 +1.93(+4.72%)
Apr 30, 2024 41.25 41.76 40.45 40.91 242,628 -0.86(-2.06%)
Apr 29, 2024 42.82 43.17 40.97 41.77 253,278 -0.72(-1.69%)
Apr 26, 2024 42.37 43.05 42.16 42.49 223,585 +0.24(+0.57%)
Apr 25, 2024 41.68 42.66 41.20 42.25 264,856 -0.18(-0.42%)
Apr 24, 2024 43.60 43.60 41.80 42.43 273,376 -0.82(-1.90%)
Apr 23, 2024 41.48 43.26 41.45 43.25 579,345 +2.23(+5.44%)
Apr 22, 2024 42.41 42.51 40.72 41.02 276,690 -1.17(-2.77%)
Apr 19, 2024 42.27 42.80 40.68 42.19 527,553 -0.06(-0.14%)
Apr 18, 2024 43.59 43.70 42.16 42.25 228,086 -1.26(-2.90%)
Apr 17, 2024 43.71 43.88 43.45 43.51 266,764 +0.01(+0.02%)
Apr 16, 2024 43.14 43.87 43.14 43.50 284,704 -0.14(-0.32%)
Apr 15, 2024 43.79 44.17 42.63 43.64 340,143 -0.27(-0.61%)
Apr 12, 2024 45.35 45.98 43.35 43.91 438,772 -1.74(-3.81%)
Apr 11, 2024 46.47 47.17 44.84 45.65 237,670 -0.53(-1.15%)
Apr 10, 2024 45.96 47.09 45.89 46.18 290,537 -0.57(-1.22%)
Apr 09, 2024 46.41 47.11 45.63 46.75 373,112 +0.48(+1.04%)
Apr 08, 2024 47.45 47.72 46.04 46.27 332,166 -0.90(-1.91%)
Apr 05, 2024 46.02 47.70 45.69 47.17 584,672 +1.18(+2.57%)
Apr 04, 2024 46.09 46.68 45.71 45.99 552,116 +0.02(+0.04%)
Apr 03, 2024 46.83 48.24 45.84 45.97 380,628 -1.28(-2.71%)
Apr 02, 2024 47.11 48.38 47.11 47.25 459,726 -1.35(-2.78%)
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.