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

Moderna Inc (OP: MRNA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 08, 2018 0.4500 0.4500 0 +0.00(+0.00%)
Oct 05, 2018 0.4800 0.4800 0.4310 0.4310 17,300 -0.04(-8.43%)
Oct 04, 2018 0.5600 0.5600 0.4707 0.4707 10,801 -0.09(-15.95%)
Oct 03, 2018 0.5600 0.5600 0.5600 0.5600 167 +0.03(+5.66%)
Oct 02, 2018 0.4900 0.5790 0.4000 0.5300 114,466 +0.00(+0.00%)
Oct 01, 2018 0.5400 0.5800 0.4700 0.5300 24,025 -0.01(-1.85%)
Sep 28, 2018 0.5400 0.5400 0.5400 0.5400 5,000 +0.01(+0.93%)
Sep 27, 2018 0.5350 0.5350 0.5350 27 +0.00(+0.00%)
Sep 26, 2018 0.5670 0.5670 0.5350 0.5350 10,489 +0.00(+0.00%)
Sep 25, 2018 0.6000 0.6000 0.5350 0.5350 10,805 -0.02(-2.73%)
Sep 24, 2018 0.5499 0.5500 0.5499 0.5500 6,109 +0.00(+0.02%)
Sep 21, 2018 0.5770 0.5770 0.5400 0.5499 35,000 -0.03(-4.45%)
Sep 20, 2018 0.5755 0.6353 0.5755 0.5755 2,390 +0.00(+0.77%)
Sep 19, 2018 0.5911 0.6000 0.5710 0.5711 7,175 -0.12(-17.83%)
Sep 18, 2018 0.5773 0.7000 0.5772 0.6950 11,636 +0.10(+15.85%)
Sep 17, 2018 0.5657 0.5999 0.5657 0.5999 2,780 +0.02(+2.83%)
Sep 14, 2018 0.5950 0.7000 0.5600 0.5834 20,700 -0.02(-2.77%)
Sep 13, 2018 0.6000 0.6000 0.6000 0.6000 244 -0.05(-7.69%)
Sep 12, 2018 0.4500 0.7000 0.4500 0.6500 43,038 +0.05(+8.35%)
Sep 11, 2018 0.5999 0.5999 0.5999 0.5999 800 +0.04(+8.09%)
Sep 10, 2018 0.5500 0.7000 0.5500 0.5550 11,954 +0.01(+0.91%)
Sep 07, 2018 0.5600 0.5600 0.5500 0.5500 5,900 -0.00(-0.09%)
Sep 06, 2018 0.5505 0.5505 0.5505 0.5505 518 -0.01(-1.70%)
Sep 05, 2018 0.6000 0.6000 0.5600 0.5600 1,142 -0.04(-6.82%)
Sep 04, 2018 0.5501 0.6010 0.5501 0.6010 1,500 +0.02(+2.74%)
Aug 31, 2018 0.5850 0.5850 0.5850 0 -0.02(-2.50%)
Aug 30, 2018 0.5500 0.6818 0.5500 0.6000 28,312 +0.02(+2.60%)
Aug 29, 2018 0.6300 0.6331 0.4510 0.5848 8,554 -0.05(-7.17%)
Aug 28, 2018 0.5850 0.6300 0.5850 0.6300 3,001 +0.03(+5.00%)
Aug 27, 2018 0.6250 0.6438 0.4300 0.6000 7,453 -0.04(-6.25%)
Aug 24, 2018 0.6400 0.6500 0.6400 0.6400 2,500 +0.02(+2.40%)
Aug 23, 2018 0.6510 0.6530 0.6250 0.6250 8,499 -0.02(-2.34%)
Aug 22, 2018 0.6400 0.6400 0.6400 25 +0.00(+0.00%)
Aug 21, 2018 0.6800 0.6800 0.6400 0.6400 1,600 -0.03(-4.66%)
Aug 20, 2018 0.6713 0.6713 0.6713 0.6713 126 +0.00(+0.00%)
Aug 17, 2018 0.6400 0.6713 0.6400 0.6713 800 -0.02(-2.75%)
Aug 16, 2018 0.6620 0.6903 0.6500 0.6903 9,231 +0.05(+7.86%)
Aug 15, 2018 0.6250 0.6400 0.6250 0.6400 10,300 +0.12(+23.08%)
Aug 14, 2018 0.5800 0.5800 0.5200 0.5200 2,501 -0.06(-10.34%)
Aug 13, 2018 0.6500 0.6500 0.5800 0.5800 1,412 -0.03(-4.92%)
Aug 10, 2018 0.5800 0.6100 0.5800 0.6100 3,100 +0.05(+7.96%)
Aug 09, 2018 0.5550 0.5650 0.5550 0.5650 9,400 +0.03(+5.71%)
Aug 08, 2018 0.5100 0.5345 0.5100 0.5345 2,334 -0.01(-2.64%)
Aug 07, 2018 0.5700 0.5700 0.5150 0.5490 4,885 -0.02(-3.68%)
Aug 06, 2018 0.5725 0.5725 0.5700 0.5700 1,784 -0.03(-5.00%)
Aug 03, 2018 0.6000 0.6000 0.6000 83 +0.00(+0.00%)
Aug 02, 2018 0.6000 0.6000 0.6000 13 +0.00(+0.00%)
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.