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

Molecular Partners AG - American Depositary Shares (NQ: MOLN )

5.440 +0.360 (+7.09%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 23, 2024 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 (%)
Dec 20, 2024 5.190 5.190 5.060 5.080 14,993 -0.14(-2.68%)
Dec 19, 2024 5.210 5.250 5.165 5.220 2,643 -0.08(-1.51%)
Dec 18, 2024 5.460 5.460 5.300 5.300 15,985 +0.05(+0.95%)
Dec 17, 2024 5.330 5.330 5.250 5.250 2,271 -0.10(-1.87%)
Dec 16, 2024 5.440 5.440 5.260 5.350 30,088 -0.08(-1.47%)
Dec 13, 2024 5.410 5.450 5.410 5.430 2,604 -0.12(-2.16%)
Dec 12, 2024 5.585 5.650 5.454 5.550 20,366 +0.04(+0.73%)
Dec 11, 2024 5.540 5.580 5.410 5.510 8,518 -0.12(-2.13%)
Dec 10, 2024 5.727 5.948 5.500 5.630 106,697 +0.02(+0.36%)
Dec 09, 2024 5.791 5.791 5.610 5.610 9,143 -0.11(-1.92%)
Dec 06, 2024 5.750 5.810 5.690 5.720 40,092 -0.09(-1.55%)
Dec 05, 2024 5.990 5.990 5.560 5.810 67,467 -0.02(-0.34%)
Dec 04, 2024 5.880 5.880 5.780 5.830 4,475 +0.32(+5.73%)
Dec 03, 2024 5.500 5.705 5.494 5.514 2,352 +0.11(+2.10%)
Dec 02, 2024 5.800 5.950 5.340 5.400 168,758 -0.42(-7.21%)
Nov 29, 2024 5.865 5.865 5.820 5.820 852 -0.01(-0.17%)
Nov 27, 2024 5.830 5.830 5.790 5.830 1,793 +0.19(+3.28%)
Nov 26, 2024 5.780 5.784 5.570 5.645 1,900 +0.02(+0.44%)
Nov 25, 2024 5.540 5.800 5.400 5.620 5,902 +0.33(+6.34%)
Nov 22, 2024 5.285 5.285 5.285 5.285 785 -0.13(-2.49%)
Nov 21, 2024 5.480 5.480 5.160 5.420 11,685 +0.22(+4.23%)
Nov 20, 2024 5.420 5.455 5.190 5.200 29,940 -0.26(-4.76%)
Nov 19, 2024 5.510 6.145 5.290 5.460 18,160 -0.37(-6.35%)
Nov 18, 2024 5.620 5.850 5.445 5.830 10,800 +0.50(+9.38%)
Nov 15, 2024 5.330 5.420 5.110 5.330 18,492 +0.08(+1.52%)
Nov 14, 2024 5.320 5.410 5.250 5.250 16,866 -0.26(-4.72%)
Nov 13, 2024 5.740 5.736 5.330 5.510 34,038 -0.18(-3.16%)
Nov 12, 2024 5.670 5.743 5.440 5.690 3,124 -0.13(-2.21%)
Nov 11, 2024 6.187 6.187 5.750 5.818 10,692 -0.38(-6.15%)
Nov 08, 2024 6.110 6.240 5.843 6.200 8,692 +0.17(+2.82%)
Nov 07, 2024 5.930 6.240 5.870 6.030 29,441 -0.21(-3.37%)
Nov 06, 2024 6.053 6.240 5.777 6.240 10,508 +0.49(+8.52%)
Nov 05, 2024 5.760 6.038 5.670 5.750 9,895 -0.31(-5.06%)
Nov 04, 2024 6.130 6.185 5.820 6.056 1,434 -0.06(-1.04%)
Nov 01, 2024 6.210 6.240 6.010 6.120 7,813 +0.76(+14.18%)
Oct 31, 2024 6.003 6.003 5.300 5.360 21,433 -0.79(-12.85%)
Oct 30, 2024 6.170 6.250 6.080 6.150 6,584 -0.05(-0.81%)
Oct 29, 2024 6.630 6.630 6.110 6.200 19,525 -0.26(-4.02%)
Oct 28, 2024 6.570 6.570 6.050 6.460 38,836 -0.03(-0.46%)
Oct 25, 2024 6.530 6.900 6.400 6.490 42,253 +0.47(+7.81%)
Oct 24, 2024 6.240 6.240 5.750 6.020 6,746 +0.35(+6.18%)
Oct 23, 2024 6.190 6.264 5.590 5.669 17,996 -0.90(-13.71%)
Oct 22, 2024 7.300 7.600 6.230 6.570 109,906 -0.21(-3.10%)
Oct 21, 2024 6.080 7.250 5.870 6.780 399,343 +1.91(+39.22%)
Oct 18, 2024 5.150 5.345 4.870 4.870 17,413 -0.11(-2.21%)
Oct 17, 2024 4.910 4.990 4.910 4.980 2,440 +0.03(+0.61%)
Oct 16, 2024 4.750 4.979 4.700 4.950 6,432 +0.00(+0.00%)
Oct 15, 2024 4.830 4.950 4.710 4.950 21,057 +0.20(+4.21%)
Oct 14, 2024 4.830 4.970 4.750 4.750 2,593 +0.00(+0.00%)
Oct 10, 2024 4.750 49 -0.16(-3.18%)
Oct 08, 2024 4.906 6,440 +0.15(+3.07%)
Oct 07, 2024 4.860 5.320 4.400 4.760 47,698 -0.26(-5.18%)
Oct 04, 2024 4.600 5.020 4.600 5.020 730 +0.44(+9.61%)
Oct 03, 2024 4.550 4.750 4.525 4.580 10,069 -0.05(-1.08%)
Oct 02, 2024 4.600 4.770 4.370 4.630 11,952 -0.16(-3.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.