Skip to main content

Moderna Inc (NQ: MRNA )

106.56 -4.03 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 98.61 100.80 98.02 99.45 5,204,652 +0.66(+0.67%)
Dec 28, 2023 101.60 102.95 97.91 98.79 4,558,275 -1.94(-1.93%)
Dec 27, 2023 98.47 100.98 97.36 100.73 5,410,610 +3.40(+3.49%)
Dec 26, 2023 96.39 97.77 94.34 97.33 3,849,980 +2.44(+2.57%)
Dec 22, 2023 92.00 96.49 91.95 94.89 6,174,857 +3.73(+4.09%)
Dec 21, 2023 87.50 92.38 86.68 91.16 5,333,082 +4.97(+5.77%)
Dec 20, 2023 88.93 90.18 86.12 86.19 4,500,628 -2.90(-3.26%)
Dec 19, 2023 86.41 89.30 84.80 89.09 5,925,324 +3.67(+4.30%)
Dec 18, 2023 85.87 86.80 83.60 85.42 5,813,869 -0.59(-0.69%)
Dec 15, 2023 87.03 89.53 85.40 86.01 12,822,437 +0.14(+0.16%)
Dec 14, 2023 88.47 94.93 83.73 85.87 22,283,520 +7.27(+9.25%)
Dec 13, 2023 76.00 78.72 73.25 78.60 7,919,333 +0.56(+0.72%)
Dec 12, 2023 81.24 81.39 76.41 78.04 5,207,457 -3.96(-4.83%)
Dec 11, 2023 79.94 82.56 79.77 82.00 3,856,469 +1.68(+2.09%)
Dec 08, 2023 79.16 81.82 78.76 80.32 2,931,624 +0.37(+0.46%)
Dec 07, 2023 80.49 80.53 77.40 79.95 3,477,250 -0.65(-0.81%)
Dec 06, 2023 78.97 84.12 77.64 80.60 4,402,336 +2.32(+2.96%)
Dec 05, 2023 78.30 79.72 77.70 78.28 2,158,787 -1.59(-1.99%)
Dec 04, 2023 79.56 80.73 77.66 79.87 3,169,715 +0.04(+0.05%)
Dec 01, 2023 76.58 80.26 74.50 79.83 3,958,350 +2.13(+2.74%)
Nov 30, 2023 79.63 80.20 77.52 77.70 3,314,471 -1.31(-1.66%)
Nov 29, 2023 78.95 80.89 78.85 79.01 2,567,841 +0.83(+1.06%)
Nov 28, 2023 77.32 78.25 75.84 78.18 2,238,209 +0.46(+0.59%)
Nov 27, 2023 78.36 78.36 75.66 77.72 2,959,435 -0.80(-1.02%)
Nov 24, 2023 78.66 81.12 77.77 78.52 2,152,977 +0.35(+0.45%)
Nov 22, 2023 78.06 78.67 76.83 78.17 2,203,917 +1.03(+1.34%)
Nov 21, 2023 77.08 77.67 75.90 77.14 2,712,931 -1.82(-2.30%)
Nov 20, 2023 76.80 79.80 76.01 78.96 3,543,939 +2.52(+3.30%)
Nov 17, 2023 77.15 77.42 74.78 76.44 3,157,606 -0.11(-0.14%)
Nov 16, 2023 76.15 76.62 74.18 76.55 3,108,532 +0.20(+0.26%)
Nov 15, 2023 74.46 78.30 74.21 76.35 3,948,056 +2.25(+3.04%)
Nov 14, 2023 73.62 74.75 72.99 74.10 4,444,229 +3.89(+5.54%)
Nov 13, 2023 69.59 70.26 67.62 70.21 3,167,150 +0.16(+0.23%)
Nov 10, 2023 69.60 70.28 67.85 70.05 3,976,327 +0.54(+0.78%)
Nov 09, 2023 71.74 71.80 68.95 69.51 3,650,101 -1.83(-2.57%)
Nov 08, 2023 73.65 73.67 70.11 71.34 4,524,808 -2.32(-3.15%)
Nov 07, 2023 72.22 73.72 71.34 73.66 4,000,795 +1.59(+2.21%)
Nov 06, 2023 78.04 79.06 71.70 72.07 5,999,211 -5.46(-7.04%)
Nov 03, 2023 73.09 79.25 73.04 77.53 8,881,138 +6.30(+8.84%)
Nov 02, 2023 64.35 73.30 62.55 71.23 16,646,673 -4.97(-6.52%)
Nov 01, 2023 75.22 77.00 74.62 76.20 4,137,362 +0.24(+0.32%)
Oct 31, 2023 72.91 76.15 72.65 75.96 3,777,252 +1.89(+2.55%)
Oct 30, 2023 71.88 74.40 71.80 74.07 4,227,657 +2.16(+3.00%)
Oct 27, 2023 75.90 76.56 71.55 71.91 5,440,805 -4.07(-5.36%)
Oct 26, 2023 76.73 77.22 75.44 75.98 3,426,627 -0.78(-1.02%)
Oct 25, 2023 78.55 78.82 75.89 76.76 3,604,806 -3.00(-3.76%)
Oct 24, 2023 78.81 81.62 78.81 79.76 3,192,306 +1.12(+1.42%)
Oct 23, 2023 79.15 80.81 78.28 78.64 4,583,038 -1.76(-2.19%)
Oct 20, 2023 82.13 82.45 79.71 80.40 5,462,567 -1.97(-2.39%)
Oct 19, 2023 85.81 86.89 80.48 82.37 6,491,445 -3.64(-4.23%)
Oct 18, 2023 85.55 87.55 85.10 86.01 4,688,294 -0.32(-0.37%)
Oct 17, 2023 90.38 91.69 86.24 86.33 8,615,696 -5.61(-6.10%)
Oct 16, 2023 95.30 96.55 90.18 91.94 9,059,291 -6.36(-6.47%)
Oct 13, 2023 100.00 100.59 97.56 98.30 3,388,356 -2.48(-2.46%)
Oct 12, 2023 102.00 102.81 100.31 100.78 2,748,608 -1.98(-1.93%)
Oct 11, 2023 104.96 105.94 102.43 102.76 2,090,367 -1.67(-1.60%)
Oct 10, 2023 101.95 104.84 101.50 104.43 2,245,079 +2.59(+2.54%)
Oct 09, 2023 102.73 102.77 98.01 101.84 3,170,000 -2.04(-1.96%)
Oct 06, 2023 101.63 104.97 101.11 103.88 2,463,003 +0.91(+0.88%)
Oct 05, 2023 103.70 104.36 99.61 102.97 2,823,819 -1.29(-1.24%)
Oct 04, 2023 104.61 104.82 99.33 104.26 3,295,941 +1.18(+1.14%)
Oct 03, 2023 101.93 103.68 100.92 103.08 2,417,445 -0.23(-0.22%)
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.