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 (%)
Mar 29, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 28, 2018 1.500 1.500 1.400 1.400 1,078 +0.07(+5.26%)
Mar 27, 2018 1.340 1.600 1.330 1.330 2,834 -0.17(-11.33%)
Mar 26, 2018 1.330 1.500 1.330 1.500 946 +0.00(+0.00%)
Mar 23, 2018 1.490 1.500 1.100 1.500 8,386 +0.00(+0.00%)
Mar 22, 2018 1.400 1.500 1.260 1.500 5,932 +0.00(+0.00%)
Mar 21, 2018 1.500 1.500 1.500 1.500 1,888 +0.01(+0.67%)
Mar 20, 2018 1.270 1.500 1.270 1.490 4,754 -0.01(-0.67%)
Mar 16, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 15, 2018 1.500 1.500 1.500 1.500 1,001 +0.00(+0.00%)
Mar 14, 2018 1.550 1.550 1.220 1.500 6,640 -0.07(-4.46%)
Mar 13, 2018 1.570 1.570 1.570 1.570 1,063 +0.02(+1.29%)
Mar 09, 2018 1.550 1.550 1.550 60 -0.01(-0.40%)
Mar 07, 2018 1.556 1.556 1.556 44 +0.01(+0.40%)
Mar 06, 2018 1.550 1.550 1.550 1.550 319 -0.05(-3.13%)
Mar 05, 2018 1.600 1.600 1.600 1.600 101 +0.05(+3.23%)
Mar 02, 2018 1.700 1.700 1.550 1.550 1,803 -0.10(-6.06%)
Mar 01, 2018 1.650 1.650 1.650 1.650 206 +0.05(+3.12%)
Feb 28, 2018 1.600 1.600 1.600 1.600 307 +0.05(+3.23%)
Feb 26, 2018 1.550 1.550 1.550 4 -0.24(-13.41%)
Feb 23, 2018 1.700 1.790 1.550 1.790 4,138 +0.10(+5.92%)
Feb 22, 2018 1.690 1.699 1.690 1.690 706 +0.00(+0.00%)
Feb 21, 2018 1.620 1.690 1.550 1.690 1,303 +0.09(+5.62%)
Feb 20, 2018 1.600 1.600 1.600 1.600 1,022 -0.10(-5.88%)
Feb 16, 2018 1.700 1.700 1.700 0 +0.02(+1.19%)
Feb 15, 2018 1.680 1.680 1.680 1.680 342 -0.02(-1.18%)
Feb 12, 2018 1.700 1.700 1.700 46 +0.07(+4.29%)
Feb 09, 2018 1.560 1.635 1.560 1.630 4,451 -0.12(-6.86%)
Feb 07, 2018 1.750 1.750 1.750 51 +0.04(+2.34%)
Feb 06, 2018 1.750 1.750 1.710 1.710 5,419 +0.00(+0.00%)
Feb 05, 2018 1.710 1.710 1.710 1.710 3,142 +0.00(+0.00%)
Feb 02, 2018 1.710 1.710 1.710 1.710 600 -0.03(-1.72%)
Feb 01, 2018 1.710 1.740 1.710 1.740 2,275 -0.06(-3.33%)
Jan 31, 2018 1.710 1.800 1.700 1.800 8,182 +0.01(+0.56%)
Jan 30, 2018 1.800 1.710 1.790 2,773 +0.08(+4.68%)
Jan 29, 2018 1.715 1.715 1.710 1.710 11,116 +0.00(+0.00%)
Jan 26, 2018 1.730 1.800 1.710 1.710 2,109 -0.06(-3.39%)
Jan 25, 2018 1.800 1.800 1.770 1.770 460 -0.06(-3.28%)
Jan 24, 2018 1.760 1.830 1.760 1.830 485 +0.07(+3.98%)
Jan 23, 2018 1.940 1.940 1.750 1.760 6,102 -0.04(-2.22%)
Jan 22, 2018 1.800 2.100 1.800 1.800 17,256 +0.07(+4.05%)
Jan 19, 2018 1.870 1.870 1.730 1.730 1,921 +0.00(+0.00%)
Jan 18, 2018 1.800 1.850 1.730 1.730 1,516 -0.07(-3.89%)
Jan 17, 2018 1.800 1.800 1.780 1.800 1,000 -0.04(-2.07%)
Jan 16, 2018 1.750 1.838 1.720 1.838 1,590 +0.04(+2.11%)
Jan 12, 2018 1.800 1.800 1.800 0 +0.08(+4.65%)
Jan 11, 2018 1.720 1.720 1.720 1.720 172 -0.18(-9.47%)
Jan 10, 2018 1.700 1.900 1.700 1.900 717 +0.00(+0.11%)
Jan 09, 2018 1.700 1.898 1.700 1.898 226 -0.02(-1.15%)
Jan 08, 2018 1.960 1.960 1.650 1.920 5,261 -0.05(-2.53%)
Jan 05, 2018 1.870 1.990 1.820 1.970 7,527 +0.09(+4.78%)
Jan 04, 2018 1.970 1.970 1.700 1.880 3,117 +0.32(+20.75%)
Jan 03, 2018 1.800 2.089 1.557 1.557 21,955 -0.22(-12.53%)
Jan 02, 2018 1.520 1.780 1.520 1.780 1,221 +0.13(+7.88%)
Dec 29, 2017 1.650 1.650 1.650 0 -0.10(-5.71%)
Dec 28, 2017 1.880 1.950 1.750 1.750 4,118 -0.12(-6.42%)
Dec 27, 2017 1.870 1.870 1.750 1.870 4,200 +0.01(+0.32%)
Dec 26, 2017 1.864 1.864 1.864 1.864 250 -0.09(-4.41%)
Dec 22, 2017 1.750 2.120 1.750 1.950 5,456 -0.05(-2.50%)
Dec 21, 2017 2.000 2.000 1.960 2.000 3,380 +0.05(+2.56%)
Dec 20, 2017 1.860 1.950 1.860 1.950 535 +0.10(+5.41%)
Dec 19, 2017 1.850 2.000 1.850 1.850 3,377 +0.00(+0.00%)
Dec 18, 2017 1.850 2.000 1.850 1.850 5,535 +0.00(+0.00%)
Dec 15, 2017 2.040 2.040 1.850 1.850 4,277 -0.25(-11.90%)
Dec 14, 2017 2.100 2.100 2.100 2.100 462 +0.10(+5.00%)
Dec 13, 2017 1.820 2.090 1.820 2.000 4,951 -0.03(-1.48%)
Dec 12, 2017 2.000 2.140 1.950 2.030 2,723 -0.07(-3.33%)
Dec 11, 2017 2.000 2.100 2.000 2.100 12,836 +0.10(+5.00%)
Dec 08, 2017 2.000 2.000 1.710 2.000 1,902 +0.00(+0.00%)
Dec 07, 2017 2.050 2.100 2.000 2.000 8,544 -0.12(-5.66%)
Dec 06, 2017 2.050 2.120 2.050 2.120 1,969 -0.03(-1.40%)
Dec 05, 2017 2.150 2.150 2.050 2.150 1,114 +0.00(+0.00%)
Dec 04, 2017 2.120 2.150 2.050 2.150 1,642 +0.10(+4.88%)
Dec 01, 2017 2.030 2.050 2.030 2.050 2,564 -0.08(-3.76%)
Nov 29, 2017 2.130 2.130 2.130 196 +0.10(+4.93%)
Nov 28, 2017 2.050 2.130 1.820 2.030 12,614 -0.12(-5.58%)
Nov 27, 2017 1.800 2.150 1.800 2.150 17,868 +0.35(+19.44%)
Nov 22, 2017 1.800 1.800 1.800 87 +0.00(+0.00%)
Nov 21, 2017 1.700 1.800 1.590 1.800 3,972 +0.05(+2.86%)
Nov 20, 2017 1.530 1.750 1.530 1.750 20,857 -0.10(-5.41%)
Nov 17, 2017 1.490 1.850 1.490 1.850 11,454 +0.15(+8.82%)
Nov 16, 2017 1.530 1.700 1.330 1.700 2,496 -0.07(-3.90%)
Nov 14, 2017 1.769 1.769 1.769 15 +0.03(+1.67%)
Nov 13, 2017 1.730 1.740 1.580 1.740 1,432 +0.04(+2.35%)
Nov 10, 2017 1.477 1.716 1.477 1.700 2,802 +0.24(+16.44%)
Nov 09, 2017 1.440 1.460 1.440 1.460 2,530 +0.02(+1.39%)
Nov 08, 2017 1.500 1.500 1.383 1.440 23,141 -0.17(-10.56%)
Nov 07, 2017 1.750 1.800 1.610 1.610 10,991 -0.12(-6.94%)
Nov 06, 2017 1.770 1.770 1.730 1.730 1,862 -0.25(-12.63%)
Nov 02, 2017 1.980 1.980 1.980 13 +0.00(+0.00%)
Nov 01, 2017 1.620 1.990 1.620 1.980 4,331 -0.01(-0.50%)
Oct 31, 2017 1.620 1.990 1.620 1.990 6,887 +0.34(+20.61%)
Oct 30, 2017 2.100 2.100 1.350 1.650 24,454 -0.36(-17.91%)
Oct 27, 2017 2.030 2.030 1.956 2.010 7,552 -0.09(-4.29%)
Oct 26, 2017 2.200 2.200 2.100 2.100 6,768 -0.12(-5.41%)
Oct 25, 2017 2.270 2.279 2.220 2.220 5,138 -0.05(-2.33%)
Oct 24, 2017 2.270 2.273 2.270 2.273 327 -0.13(-5.29%)
Oct 18, 2017 2.400 2.400 2.400 17 +0.13(+5.73%)
Oct 17, 2017 2.270 2.270 2.270 2.270 605 +0.02(+0.89%)
Oct 16, 2017 2.400 2.400 2.250 2.250 1,640 +0.00(+0.00%)
Oct 13, 2017 2.250 2.400 2.250 2.250 523 -0.15(-6.25%)
Oct 12, 2017 2.220 2.400 2.220 2.400 4,164 +0.18(+8.11%)
Oct 11, 2017 2.220 2.220 2.220 2.220 226 -0.18(-7.50%)
Oct 10, 2017 2.380 2.400 2.380 2.400 201 +0.11(+4.80%)
Oct 09, 2017 2.290 2.290 2.290 2.290 101 -0.11(-4.58%)
Oct 06, 2017 2.250 2.400 2.011 2.400 8,216 -0.04(-1.64%)
Oct 05, 2017 2.390 2.440 2.200 2.440 1,614 +0.22(+9.91%)
Oct 04, 2017 2.250 2.250 2.210 2.220 1,162 -0.03(-1.33%)
Oct 03, 2017 2.450 2.680 2.160 2.250 4,873 -0.45(-16.67%)
Sep 29, 2017 2.700 2.700 2.700 15 -0.05(-1.82%)
Sep 27, 2017 2.750 2.750 2.750 89 +0.21(+8.27%)
Sep 26, 2017 2.650 2.650 2.450 2.540 731 -0.29(-10.25%)
Sep 25, 2017 2.600 2.830 2.450 2.830 913 +0.24(+9.27%)
Sep 22, 2017 2.465 2.600 2.320 2.590 3,188 -0.10(-3.72%)
Sep 21, 2017 2.600 2.690 2.600 2.690 497 +0.11(+4.26%)
Sep 20, 2017 2.700 2.700 2.580 2.580 4,225 -0.12(-4.44%)
Sep 18, 2017 2.700 2.700 2.700 20 -0.07(-2.53%)
Sep 15, 2017 2.770 2.780 2.770 2.770 2,687 -0.06(-2.12%)
Sep 13, 2017 2.830 2.830 2.830 21 +0.33(+13.20%)
Sep 12, 2017 2.840 2.840 2.310 2.500 13,778 -0.34(-11.97%)
Sep 11, 2017 2.860 2.860 2.600 2.840 4,638 -0.06(-2.07%)
Sep 08, 2017 2.710 2.900 2.600 2.900 2,436 +0.05(+1.75%)
Sep 07, 2017 2.850 2.850 2.850 2.850 283 -0.05(-1.72%)
Sep 06, 2017 2.960 2.960 2.540 2.900 2,244 -0.10(-3.33%)
Sep 05, 2017 3.000 3.000 3.000 3.000 121 +0.42(+16.41%)
Sep 01, 2017 2.940 2.953 2.577 2.577 4,341 -0.32(-11.14%)
Aug 31, 2017 2.780 2.905 2.500 2.900 2,784 -0.03(-0.89%)
Aug 30, 2017 2.650 2.926 2.650 2.926 1,180 +0.23(+8.37%)
Aug 29, 2017 2.600 2.800 2.400 2.700 4,510 -0.10(-3.57%)
Aug 28, 2017 2.505 3.000 2.505 2.800 5,742 -0.13(-4.57%)
Aug 25, 2017 2.910 3.300 2.670 2.934 18,255 -0.08(-2.52%)
Aug 24, 2017 3.350 3.350 3.010 3.010 1,417 -0.06(-1.95%)
Aug 23, 2017 3.000 3.070 3.000 3.070 250 -0.37(-10.76%)
Aug 22, 2017 3.440 3.440 3.150 3.440 2,004 +0.29(+9.21%)
Aug 21, 2017 2.830 3.170 2.680 3.150 1,877 +0.20(+6.78%)
Aug 18, 2017 3.035 3.035 2.950 2.950 428 -0.02(-0.84%)
Aug 17, 2017 2.835 3.170 2.830 2.975 3,409 +0.29(+11.01%)
Aug 16, 2017 2.680 2.870 2.680 2.680 903 +0.02(+0.75%)
Aug 15, 2017 2.775 2.990 2.600 2.660 1,781 -0.04(-1.48%)
Aug 14, 2017 2.700 2.700 2.700 2.700 2,718 -0.06(-2.17%)
Aug 11, 2017 2.440 2.760 2.000 2.760 9,908 +0.11(+4.15%)
Aug 10, 2017 2.340 2.715 2.340 2.650 2,476 +0.17(+6.85%)
Aug 09, 2017 3.020 3.020 2.480 2.480 6,480 -0.56(-18.29%)
Aug 08, 2017 3.500 3.500 3.000 3.035 4,906 -0.46(-13.29%)
Aug 07, 2017 3.500 3.800 3.250 3.500 5,013 +0.00(+0.00%)
Aug 04, 2017 5.000 5.000 3.100 3.500 2,790 +0.50(+16.67%)
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.