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 (%)
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%)
Aug 01, 2018 0.6000 0.6000 0.6000 0.6000 5,490 +0.00(+0.00%)
Jul 31, 2018 58 +0.00(+0.00%)
Jul 30, 2018 0.6000 0.6000 0.5600 0.5600 908 +0.00(+0.00%)
Jul 27, 2018 75 +0.00(+0.00%)
Jul 25, 2018 0.5600 0.5600 0.5600 75 -0.03(-5.88%)
Jul 24, 2018 0.5988 0.6100 0.5950 0.5950 4,213 -0.03(-4.23%)
Jul 23, 2018 0.5950 0.6212 0.5950 0.6212 583 +0.00(+0.20%)
Jul 20, 2018 0.5950 0.6200 0.5950 0.6200 2,536 -0.01(-0.80%)
Jul 19, 2018 0.6000 0.6250 0.6000 0.6250 8,469 +0.00(+0.00%)
Jul 18, 2018 0.6050 0.6250 0.6000 0.6250 6,754 +0.03(+5.04%)
Jul 17, 2018 0.6200 0.6200 0.5950 0.5950 9,301 +0.00(+0.83%)
Jul 16, 2018 0.5901 0.6163 0.5901 0.5901 1,742 +0.00(+0.00%)
Jul 13, 2018 0.5750 0.6200 0.5750 0.5901 14,911 +0.02(+2.63%)
Jul 12, 2018 0.5750 0.5750 0.5750 0.5750 5,051 -0.08(-11.54%)
Jul 11, 2018 0.6900 0.7220 0.6001 0.6500 15,229 -0.01(-0.76%)
Jul 10, 2018 0.7000 0.7500 0.6550 0.6550 11,286 -0.04(-6.43%)
Jul 09, 2018 0.6900 0.7294 0.6550 0.7000 9,173 +0.04(+6.06%)
Jul 06, 2018 0.6300 0.7000 0.6300 0.6600 12,584 +0.01(+1.54%)
Jul 05, 2018 0.6600 0.7000 0.6500 0.6500 8,129 +0.02(+3.17%)
Jul 03, 2018 0.6300 0.6300 0.6300 0 +0.04(+6.78%)
Jul 02, 2018 0.7200 0.7200 0.5200 0.5900 7,755 -0.04(-5.60%)
Jun 29, 2018 0.9500 0.9550 0.6250 0.6250 52,764 -0.31(-32.80%)
Jun 28, 2018 0.8400 0.9300 0.8000 0.9300 15,682 +0.10(+12.05%)
Jun 27, 2018 0.8300 0.8300 0.8300 0.8300 286 +0.00(+0.00%)
Jun 26, 2018 0.8300 0.8300 0.8300 0.8300 515 -0.08(-8.79%)
Jun 25, 2018 0.9100 0.9100 0.9100 0.9100 315 +0.00(+0.00%)
Jun 22, 2018 0.8700 0.9100 0.8700 0.9100 2,015 +0.00(+0.00%)
Jun 21, 2018 0.8500 0.9200 0.8500 0.9100 7,500 +0.06(+7.06%)
Jun 20, 2018 0.7300 0.8800 0.7300 0.8500 23,505 +0.05(+6.25%)
Jun 19, 2018 0.7299 0.8000 0.7299 0.8000 3,681 +0.08(+10.66%)
Jun 15, 2018 0.7229 0.7229 0.7229 3 +0.00(+0.42%)
Jun 14, 2018 0.7199 0.7199 0.7199 0.7199 4,002 -0.02(-2.05%)
Jun 13, 2018 0.7100 0.7350 0.6500 0.7350 16,198 -0.01(-1.92%)
Jun 12, 2018 0.7350 0.7494 0.7350 0.7494 1,173 +0.01(+1.96%)
Jun 11, 2018 0.7100 0.8200 0.7100 0.7350 2,270 -0.07(-8.74%)
Jun 08, 2018 0.7100 0.8066 0.7100 0.8054 5,106 -0.03(-3.26%)
Jun 07, 2018 0.7000 0.8325 0.7000 0.8325 6,101 +0.12(+17.25%)
Jun 06, 2018 0.7300 0.7300 0.7100 0.7100 2,003 +0.05(+7.09%)
Jun 05, 2018 0.7500 0.7500 0.6630 0.6630 1,563 -0.09(-11.60%)
Jun 04, 2018 0.7500 0.7500 0.7500 0.7500 514 +0.00(+0.28%)
Jun 01, 2018 0.7300 0.7479 0.7000 0.7479 3,415 +0.02(+2.45%)
May 31, 2018 0.7500 0.7500 0.7300 0.7300 8,856 -0.05(-6.41%)
May 30, 2018 0.7200 0.8000 0.7200 0.7800 5,672 +0.10(+14.71%)
May 25, 2018 0.6800 0.6800 0.6800 48 -0.13(-16.05%)
May 24, 2018 0.8200 0.8500 0.8000 0.8100 9,204 -0.01(-1.22%)
May 23, 2018 0.8600 0.8600 0.8100 0.8200 7,382 -0.04(-4.65%)
May 21, 2018 0.8600 0.8600 0.8600 103 -0.02(-2.27%)
May 18, 2018 0.9000 0.9000 0.8800 0.8800 9,626 -0.03(-3.30%)
May 17, 2018 0.9800 0.9800 0.9100 0.9100 2,960 +0.00(+0.00%)
May 16, 2018 0.9800 0.9800 0.9100 0.9100 2,295 -0.09(-9.00%)
May 15, 2018 1.000 1.000 0.9962 1.000 1,973 +0.10(+11.11%)
May 14, 2018 0.9100 0.9100 0.9000 0.9000 3,299 +0.00(+0.00%)
May 11, 2018 0.9000 0.9000 0.9000 0.9000 317 -0.10(-10.00%)
May 08, 2018 1.000 1.000 1.000 1 -0.02(-1.96%)
May 07, 2018 1.020 1.030 1.020 1.020 1,401 -0.01(-0.97%)
May 04, 2018 1.000 1.030 1.000 1.030 1,556 +0.03(+3.00%)
May 03, 2018 0.9762 1.000 0.9762 1.000 3,995 +0.02(+2.04%)
May 02, 2018 0.9900 0.9900 0.9800 0.9800 2,001 +0.10(+11.36%)
May 01, 2018 0.8800 0.8800 0.8800 0.8800 120 +0.00(+0.00%)
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%)
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%)
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.