Skip to main content

Moderna Inc (NQ: MRNA )

134.65 +1.38 (+1.04%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 136.58 137.27 131.52 133.27 3,970,231 -4.63(-3.36%)
Jun 17, 2024 138.16 139.92 135.27 137.90 3,383,024 -2.13(-1.52%)
Jun 14, 2024 142.67 145.74 138.17 140.03 3,601,302 -5.20(-3.58%)
Jun 13, 2024 147.00 148.84 144.87 145.23 1,814,704 -2.49(-1.69%)
Jun 12, 2024 150.00 150.74 142.27 147.72 3,485,823 -0.67(-0.45%)
Jun 11, 2024 148.30 150.65 146.95 148.39 1,921,817 -0.20(-0.13%)
Jun 10, 2024 151.50 152.28 143.77 148.59 5,969,046 -2.42(-1.60%)
Jun 07, 2024 152.79 153.56 149.13 151.01 2,521,601 -3.68(-2.38%)
Jun 06, 2024 157.95 158.82 152.39 154.69 3,372,129 -0.15(-0.10%)
Jun 05, 2024 146.75 155.39 145.03 154.84 4,045,505 +9.50(+6.54%)
Jun 04, 2024 147.66 147.66 141.30 145.34 3,045,287 -2.48(-1.68%)
Jun 03, 2024 139.75 150.80 137.52 147.82 4,941,110 +5.27(+3.70%)
May 31, 2024 152.10 158.13 140.74 142.55 7,198,530 -8.94(-5.90%)
May 30, 2024 150.35 152.79 143.52 151.49 4,666,783 +3.57(+2.41%)
May 29, 2024 150.00 150.00 140.23 147.92 5,503,696 -5.28(-3.45%)
May 28, 2024 161.64 164.72 148.50 153.20 6,635,955 -13.41(-8.05%)
May 24, 2024 163.68 170.47 162.00 166.61 5,052,619 +2.60(+1.59%)
May 23, 2024 160.00 165.14 157.46 164.01 7,119,787 +0.68(+0.42%)
May 22, 2024 142.90 164.88 142.81 163.33 13,584,424 +19.64(+13.67%)
May 21, 2024 139.47 143.87 138.10 143.69 3,375,061 +2.68(+1.90%)
May 20, 2024 132.98 142.79 131.72 141.01 4,708,805 +8.11(+6.10%)
May 17, 2024 132.52 134.60 129.67 132.90 2,718,170 +0.22(+0.17%)
May 16, 2024 129.76 133.04 127.83 132.68 3,007,397 +3.62(+2.80%)
May 15, 2024 127.49 129.20 124.98 129.06 2,964,359 +0.74(+0.58%)
May 14, 2024 127.00 129.94 126.34 128.32 3,622,374 +2.65(+2.11%)
May 13, 2024 119.47 126.88 119.03 125.67 4,094,483 +8.36(+7.13%)
May 10, 2024 120.75 124.90 116.73 117.31 4,238,527 -5.38(-4.39%)
May 09, 2024 123.15 125.50 121.68 122.69 3,367,167 +0.80(+0.66%)
May 08, 2024 120.00 122.83 119.50 121.89 2,507,017 +0.82(+0.68%)
May 07, 2024 122.86 123.50 118.68 121.07 2,893,381 -1.06(-0.87%)
May 06, 2024 125.00 125.15 118.75 122.13 3,951,761 -2.87(-2.30%)
May 03, 2024 125.00 126.40 122.01 125.00 4,513,159 -0.59(-0.47%)
May 02, 2024 114.86 128.81 114.06 125.59 11,970,888 +14.13(+12.68%)
May 01, 2024 111.11 113.73 109.00 111.46 3,838,526 +1.15(+1.04%)
Apr 30, 2024 110.50 113.21 109.55 110.31 3,211,730 -1.31(-1.17%)
Apr 29, 2024 108.78 112.33 108.72 111.62 2,610,448 +3.65(+3.38%)
Apr 26, 2024 106.18 108.19 105.25 107.97 2,247,094 +1.79(+1.69%)
Apr 25, 2024 107.43 108.23 103.52 106.18 2,797,355 -2.67(-2.45%)
Apr 24, 2024 111.05 111.29 106.64 108.85 3,409,790 +0.96(+0.89%)
Apr 23, 2024 104.46 108.21 103.48 107.89 2,431,828 +3.43(+3.28%)
Apr 22, 2024 102.79 105.43 99.30 104.46 3,176,321 +3.05(+3.01%)
Apr 19, 2024 102.37 103.80 100.45 101.41 2,670,446 -0.59(-0.58%)
Apr 18, 2024 102.53 103.50 99.90 102.00 1,798,188 -1.44(-1.39%)
Apr 17, 2024 105.14 105.14 102.27 103.44 2,000,094 -0.35(-0.34%)
Apr 16, 2024 102.08 106.42 101.30 103.79 2,163,946 -0.07(-0.07%)
Apr 15, 2024 105.02 106.20 102.30 103.86 2,273,366 -1.28(-1.22%)
Apr 12, 2024 106.00 107.88 104.65 105.14 2,416,805 -1.87(-1.75%)
Apr 11, 2024 107.56 108.60 103.68 107.01 3,206,905 -0.13(-0.12%)
Apr 10, 2024 107.65 110.28 105.90 107.14 3,536,775 -4.46(-4.00%)
Apr 09, 2024 105.90 115.89 105.78 111.60 8,940,642 +6.51(+6.19%)
Apr 08, 2024 102.27 105.22 101.06 105.09 2,059,310 +2.21(+2.15%)
Apr 05, 2024 101.76 103.82 101.05 102.88 2,132,169 +0.61(+0.60%)
Apr 04, 2024 102.69 105.98 101.72 102.27 3,086,943 +1.06(+1.05%)
Apr 03, 2024 103.00 105.15 97.00 101.21 5,167,335 -2.40(-2.32%)
Apr 02, 2024 104.71 105.95 103.07 103.61 2,602,588 -1.99(-1.88%)
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.