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 (%)
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%)
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.