Skip to main content

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

54.43 +0.19 (+0.35%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 54.86 55.37 54.42 54.43 58,331 +0.19(+0.35%)
Nov 27, 2024 53.09 54.60 52.37 54.24 78,860 +1.40(+2.65%)
Nov 26, 2024 54.21 54.33 52.15 52.84 162,246 -1.33(-2.46%)
Nov 25, 2024 54.99 55.81 53.88 54.17 296,449 -0.15(-0.28%)
Nov 22, 2024 52.30 54.93 51.42 54.32 223,381 +2.46(+4.74%)
Nov 21, 2024 50.07 52.09 48.91 51.86 252,005 +2.04(+4.09%)
Nov 20, 2024 49.44 50.98 48.97 49.82 191,049 +0.49(+0.99%)
Nov 19, 2024 48.23 49.48 48.23 49.33 116,139 +0.79(+1.63%)
Nov 18, 2024 48.80 49.29 47.33 48.54 227,194 -0.29(-0.59%)
Nov 15, 2024 51.98 52.24 48.30 48.83 412,764 -3.67(-6.99%)
Nov 14, 2024 50.63 52.96 50.28 52.50 222,324 +1.44(+2.82%)
Nov 13, 2024 52.36 53.18 50.92 51.06 119,552 -0.83(-1.60%)
Nov 12, 2024 53.72 54.81 51.51 51.89 169,972 -2.00(-3.71%)
Nov 11, 2024 52.00 54.26 51.42 53.89 267,327 +2.11(+4.07%)
Nov 08, 2024 50.46 52.00 50.02 51.78 195,056 +1.11(+2.19%)
Nov 07, 2024 51.98 52.34 49.60 50.67 248,119 -0.81(-1.57%)
Nov 06, 2024 48.07 51.67 48.07 51.48 401,291 +3.85(+8.08%)
Nov 05, 2024 47.22 48.20 45.91 47.63 229,215 +1.23(+2.65%)
Nov 04, 2024 46.37 47.45 45.27 46.40 310,727 -0.36(-0.77%)
Nov 01, 2024 46.99 47.23 46.04 46.76 244,073 +0.34(+0.73%)
Oct 31, 2024 47.02 47.03 45.24 46.42 483,794 -0.58(-1.23%)
Oct 30, 2024 48.02 48.16 46.27 47.00 193,313 -1.19(-2.47%)
Oct 29, 2024 48.20 48.47 47.52 48.19 239,517 +0.14(+0.29%)
Oct 28, 2024 47.21 48.09 46.77 48.05 144,463 +1.35(+2.89%)
Oct 25, 2024 46.58 47.22 46.07 46.70 197,831 +0.50(+1.08%)
Oct 24, 2024 45.55 47.37 45.55 46.20 183,169 -0.39(-0.84%)
Oct 23, 2024 48.00 48.00 46.25 46.59 146,653 -1.41(-2.94%)
Oct 22, 2024 48.69 49.24 47.74 48.00 167,682 -1.02(-2.08%)
Oct 21, 2024 48.87 49.73 48.29 49.02 120,235 +0.08(+0.16%)
Oct 18, 2024 48.08 49.14 47.07 48.94 174,121 +0.86(+1.79%)
Oct 17, 2024 49.33 49.62 47.97 48.08 142,465 -1.04(-2.12%)
Oct 16, 2024 48.36 49.27 47.90 49.12 175,774 +1.12(+2.33%)
Oct 15, 2024 49.12 49.12 47.63 48.00 136,154 -0.90(-1.84%)
Oct 14, 2024 49.04 50.24 48.36 48.90 297,448 -0.04(-0.08%)
Oct 11, 2024 47.00 49.10 47.00 48.94 265,279 +1.94(+4.13%)
Oct 10, 2024 47.70 47.71 45.48 47.00 427,117 -0.69(-1.45%)
Oct 09, 2024 47.79 49.12 45.38 47.69 1,185,039 -2.16(-4.33%)
Oct 08, 2024 51.74 52.00 49.79 49.85 326,511 -1.89(-3.65%)
Oct 07, 2024 55.82 56.00 50.43 51.74 323,701 -3.54(-6.40%)
Oct 04, 2024 52.57 55.91 50.00 55.28 2,664,201 +3.28(+6.31%)
Oct 03, 2024 51.48 52.44 50.80 52.00 177,434 +0.18(+0.35%)
Oct 02, 2024 51.58 52.39 50.62 51.82 190,483 +0.10(+0.19%)
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.