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%)
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.