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 (%)
Apr 27, 2018 0.8800 0.8800 0.8800 39 +0.02(+2.33%)
Apr 26, 2018 0.8600 0.8600 0.8600 0.8600 253 +0.00(+0.00%)
Apr 25, 2018 0.8500 0.8688 0.8500 0.8600 2,761 -0.08(-8.27%)
Apr 24, 2018 0.9375 0.9375 0.9375 0.9375 285 -0.06(-6.25%)
Apr 23, 2018 1.070 1.070 1.000 1.000 4,781 -0.01(-0.99%)
Apr 20, 2018 1.120 1.120 1.010 1.010 2,300 -0.11(-9.82%)
Apr 19, 2018 1.150 1.150 1.070 1.120 11,649 -0.08(-6.67%)
Apr 18, 2018 1.310 1.310 1.050 1.200 33,874 -0.02(-1.64%)
Apr 16, 2018 1.220 1.220 1.220 26 +0.02(+1.67%)
Apr 13, 2018 1.150 1.410 1.150 1.200 2,755 +0.10(+9.09%)
Apr 12, 2018 1.240 1.240 1.050 1.100 808 -0.23(-17.29%)
Apr 11, 2018 1.330 1.330 1.330 1.330 137 -0.01(-0.84%)
Apr 10, 2018 1.350 1.350 1.341 1.341 619 -0.01(-0.65%)
Apr 09, 2018 1.350 1.350 1.350 1.350 523 +0.00(+0.00%)
Apr 06, 2018 1.350 1.350 1.350 1.350 251 +0.00(+0.00%)
Apr 05, 2018 1.350 1.400 1.350 1.350 510 +0.00(+0.00%)
Apr 03, 2018 1.350 1.350 1.350 34 -0.12(-8.16%)
Apr 02, 2018 1.350 1.470 1.350 1.470 670 +0.07(+5.00%)
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%)
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.