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

Molecular Partners Ag (OP: MLLCF )

3.660 UNCHANGED
Last Price Updated: 2:32 PM EDT, May 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 (%)
Jun 30, 2022 5.790 5.790 5.790 5.790 4,000 -0.71(-10.92%)
Jun 17, 2022 6.500 0 +0.45(+7.44%)
Jun 16, 2022 6.050 6.050 6.050 6.050 400 +0.59(+10.81%)
Jun 13, 2022 5.460 50 -1.24(-18.51%)
Jun 01, 2022 6.700 0 -0.01(-0.15%)
May 31, 2022 6.710 6.710 6.710 6.710 100 +0.06(+0.90%)
May 23, 2022 6.650 0 -1.83(-21.58%)
May 20, 2022 6.300 8.480 6.300 8.480 475 +3.19(+60.30%)
May 11, 2022 7.300 7.300 7.300 5.290 951 -0.49(-8.48%)
May 10, 2022 5.780 5.780 5.780 5.780 300 -2.37(-29.08%)
Apr 29, 2022 5.730 5.730 5.650 8.150 1,000 -6.51(-44.41%)
Apr 26, 2022 14.66 0 -4.44(-23.25%)
Apr 19, 2022 19.10 0 -1.30(-6.37%)
Mar 31, 2022 20.40 0 -0.35(-1.69%)
Mar 30, 2022 20.75 20.75 20.75 20.75 250 +0.07(+0.36%)
Mar 28, 2022 20.68 0 -0.43(-2.01%)
Mar 24, 2022 21.10 50 -3.90(-15.60%)
Mar 10, 2022 19.16 19.16 19.16 25.00 136 +1.48(+6.32%)
Mar 09, 2022 23.52 23.52 22.55 23.52 300 +0.82(+3.59%)
Mar 08, 2022 22.70 22.70 22.70 22.70 245 -1.21(-5.06%)
Mar 03, 2022 23.91 0 -0.34(-1.40%)
Mar 02, 2022 24.25 24.25 24.25 24.25 160 +0.20(+0.83%)
Mar 01, 2022 24.05 24.05 24.05 24.05 201 +1.05(+4.57%)
Feb 28, 2022 23.00 23.00 23.00 23.00 100 +1.10(+5.02%)
Feb 25, 2022 21.90 21.90 21.90 21.90 100 -0.28(-1.24%)
Feb 23, 2022 22.18 68 -1.95(-8.06%)
Feb 18, 2022 24.12 0 -1.88(-7.23%)
Feb 15, 2022 26.00 0 +0.91(+3.63%)
Feb 11, 2022 25.09 5 -0.68(-2.66%)
Feb 10, 2022 25.99 25.99 25.77 25.77 778 -0.08(-0.29%)
Feb 07, 2022 25.85 0 -0.95(-3.54%)
Feb 03, 2022 26.80 9 -1.40(-4.96%)
Feb 01, 2022 28.20 0 +1.20(+4.44%)
Jan 31, 2022 27.00 27.00 27.00 27.00 350 +0.95(+3.63%)
Jan 28, 2022 26.05 26.05 26.05 26.05 400 -1.59(-5.77%)
Jan 26, 2022 27.65 50 -1.15(-3.99%)
Jan 24, 2022 28.80 0 -0.20(-0.69%)
Jan 21, 2022 29.25 29.25 29.00 29.00 1,200 +0.00(+0.00%)
Jan 20, 2022 28.40 29.50 28.40 29.00 10,490 +1.50(+5.45%)
Jan 19, 2022 28.00 28.00 27.46 27.50 6,750 +1.50(+5.77%)
Jan 18, 2022 26.50 28.65 26.00 26.00 2,452 -6.00(-18.75%)
Jan 14, 2022 32.00 0 +3.10(+10.73%)
Jan 13, 2022 27.56 28.90 27.00 28.90 5,629 +2.10(+7.84%)
Jan 12, 2022 26.55 26.80 26.55 26.80 260 +1.40(+5.51%)
Jan 11, 2022 21.66 25.77 21.66 25.40 14,060 +5.15(+25.43%)
Jan 10, 2022 19.01 20.25 19.01 20.25 7,857 +3.25(+19.12%)
Jan 07, 2022 15.90 17.00 15.90 17.00 660 -0.05(-0.30%)
Jan 06, 2022 17.05 17.05 17.05 17.05 4,940 -2.73(-13.82%)
Dec 29, 2021 19.79 19.79 19.79 0 +0.84(+4.41%)
Dec 27, 2021 18.95 18.95 18.95 0 -0.45(-2.32%)
Dec 23, 2021 19.05 19.40 19.05 19.40 2,429 +0.82(+4.41%)
Dec 22, 2021 19.25 19.25 18.58 18.58 550 +0.13(+0.70%)
Dec 20, 2021 18.45 18.45 18.45 0 +0.57(+3.17%)
Dec 17, 2021 17.88 17.88 17.88 17.88 3,675 +1.13(+6.77%)
Dec 16, 2021 16.75 16.75 16.67 16.75 1,100 +1.80(+12.04%)
Dec 14, 2021 14.95 14.95 14.95 12 +0.63(+4.40%)
Dec 09, 2021 14.32 14.32 14.32 1 +0.32(+2.29%)
Dec 07, 2021 14.00 14.00 14.00 0 +0.41(+3.02%)
Dec 03, 2021 13.59 13.59 13.59 0 +0.44(+3.35%)
Dec 02, 2021 13.15 13.15 13.15 13.15 990 -0.35(-2.59%)
Dec 01, 2021 13.64 13.64 13.50 13.50 533 +1.74(+14.80%)
Nov 29, 2021 11.76 11.76 11.76 212 +0.71(+6.43%)
Nov 24, 2021 11.05 11.05 11.05 0 -0.33(-2.90%)
Nov 23, 2021 12.00 12.19 11.38 11.38 583 -0.02(-0.18%)
Nov 22, 2021 11.40 11.63 11.40 11.40 777 +1.10(+10.68%)
Nov 19, 2021 10.35 10.35 10.30 10.30 700 +0.30(+3.00%)
Nov 18, 2021 9.945 10.00 9.680 10.00 5,425 -0.10(-0.99%)
Nov 17, 2021 10.20 10.40 10.02 10.10 9,344 +0.50(+5.21%)
Nov 16, 2021 10.00 10.10 8.400 9.600 76,358 -4.50(-31.92%)
Nov 15, 2021 14.32 14.32 14.10 14.10 1,400 -0.12(-0.84%)
Nov 12, 2021 14.20 14.82 14.20 14.22 2,900 -0.66(-4.42%)
Nov 11, 2021 15.03 15.03 14.50 14.88 5,216 +0.16(+1.07%)
Nov 10, 2021 14.85 14.72 2,175 -0.24(-1.60%)
Nov 09, 2021 15.05 15.05 14.10 14.96 9,360 +0.54(+3.73%)
Nov 08, 2021 14.36 14.49 14.14 14.42 20,723 -3.26(-18.42%)
Nov 05, 2021 18.69 18.69 17.68 17.68 6,945 -1.93(-9.82%)
Nov 03, 2021 19.61 19.61 19.61 0 +0.41(+2.11%)
Nov 02, 2021 19.15 19.30 19.15 19.20 1,400 +0.51(+2.73%)
Nov 01, 2021 19.00 19.00 18.69 18.69 208 -0.58(-3.04%)
Oct 28, 2021 19.27 19.27 19.27 1 +0.12(+0.65%)
Oct 27, 2021 18.20 19.15 18.20 19.15 540 -0.60(-3.03%)
Oct 26, 2021 19.75 19.75 19.75 19.75 100 -0.20(-1.01%)
Oct 21, 2021 19.95 19.95 19.95 0 +0.60(+3.09%)
Oct 13, 2021 19.35 19.35 19.35 50 -0.05(-0.26%)
Oct 11, 2021 19.40 19.40 19.40 6 +0.50(+2.65%)
Oct 08, 2021 18.90 18.90 18.90 18.90 400 -0.55(-2.83%)
Oct 07, 2021 19.45 19.45 19.45 19.45 929 +0.00(+0.00%)
Oct 06, 2021 19.45 19.45 19.45 19.45 1,146 +0.65(+3.46%)
Oct 05, 2021 17.75 18.80 17.75 18.80 500 +1.05(+5.92%)
Oct 04, 2021 18.80 18.80 17.75 17.75 1,680 -1.25(-6.55%)
Oct 01, 2021 19.00 19.00 19.00 19.00 1,175 +0.55(+2.95%)
Sep 29, 2021 18.45 18.45 18.45 0 -0.40(-2.12%)
Sep 27, 2021 18.85 18.85 18.85 0 +0.00(+0.00%)
Sep 21, 2021 18.85 18.85 18.85 0 +0.00(+0.00%)
Sep 20, 2021 18.85 18.85 18.85 18.85 100 -0.97(-4.92%)
Sep 17, 2021 19.82 19.82 19.82 19.82 195 +0.27(+1.41%)
Sep 16, 2021 19.50 19.55 19.50 19.55 4,800 +0.68(+3.58%)
Sep 15, 2021 18.88 18.88 18.88 18.88 318 -1.12(-5.62%)
Sep 10, 2021 20.00 20.00 20.00 75 -1.07(-5.08%)
Sep 03, 2021 21.07 21.07 21.07 0 -0.92(-4.18%)
Sep 02, 2021 21.91 21.99 21.91 21.99 586 +1.26(+6.10%)
Aug 30, 2021 20.73 20.73 20.73 30 -0.32(-1.54%)
Aug 27, 2021 19.99 21.05 19.99 21.05 380 +1.55(+7.95%)
Aug 25, 2021 19.50 19.50 19.50 0 +0.00(+0.03%)
Aug 19, 2021 19.50 19.50 19.50 0 +0.30(+1.54%)
Aug 18, 2021 19.40 19.40 19.20 19.20 540 +0.95(+5.21%)
Aug 17, 2021 18.80 18.80 18.05 18.25 2,613 -0.76(-4.00%)
Aug 13, 2021 19.01 19.01 19.01 0 +0.56(+3.04%)
Aug 12, 2021 18.45 18.45 18.45 18.45 309 -0.10(-0.54%)
Aug 11, 2021 18.55 18.55 18.55 18.55 120 -1.00(-5.10%)
Aug 06, 2021 19.55 19.55 19.55 0 +0.10(+0.50%)
Aug 05, 2021 19.00 19.45 19.00 19.45 400 -0.54(-2.70%)
Aug 03, 2021 19.99 19.99 19.99 0 +0.24(+1.22%)
Aug 02, 2021 19.75 19.75 19.75 19.75 600 +0.00(+0.00%)
Jul 30, 2021 20.05 20.05 19.75 19.75 1,525 -0.12(-0.62%)
Jul 29, 2021 19.75 19.87 19.75 19.87 1,500 +0.62(+3.23%)
Jul 28, 2021 18.80 19.25 18.80 19.25 4,632 +0.40(+2.12%)
Jul 27, 2021 19.63 19.63 18.85 18.85 4,455 +0.09(+0.48%)
Jul 26, 2021 18.76 18.76 18.76 18.76 2,620 -0.42(-2.19%)
Jul 23, 2021 19.18 19.18 19.18 19.18 276 -0.82(-4.10%)
Jul 22, 2021 19.55 20.00 19.40 20.00 1,250 +1.69(+9.23%)
Jul 21, 2021 19.00 19.00 18.31 18.31 785 -1.09(-5.62%)
Jul 20, 2021 19.14 19.50 19.14 19.40 6,195 -0.19(-0.97%)
Jul 19, 2021 18.90 19.59 18.84 19.59 644 +0.77(+4.09%)
Jul 16, 2021 18.46 19.23 18.46 18.82 1,374 -0.09(-0.50%)
Jul 15, 2021 19.10 19.27 18.91 18.91 1,662 -0.19(-0.97%)
Jul 14, 2021 19.21 19.21 19.10 19.10 2,821 -0.48(-2.45%)
Jul 13, 2021 20.92 21.00 19.57 19.58 650 +0.62(+3.27%)
Jul 12, 2021 18.95 18.96 18.95 18.96 600 -0.04(-0.21%)
Jul 09, 2021 18.55 19.00 18.55 19.00 850 +0.58(+3.15%)
Jul 08, 2021 18.90 18.90 18.42 18.42 3,116 -0.54(-2.85%)
Jul 07, 2021 19.70 19.70 18.95 18.96 390 -0.74(-3.76%)
Jul 06, 2021 20.00 20.00 19.70 19.70 2,071 -0.60(-2.96%)
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.