Skip to main content

Moderna Inc (NQ: MRNA )

175.91 +2.76 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 173.52 176.75 169.06 175.91 3,686,412 +2.76(+1.59%)
Nov 29, 2022 176.15 179.00 171.53 173.15 2,837,455 -2.23(-1.27%)
Nov 28, 2022 177.09 184.22 174.67 175.38 3,748,561 -1.02(-0.58%)
Nov 25, 2022 175.01 179.14 173.41 176.40 1,221,141 -0.41(-0.23%)
Nov 23, 2022 178.01 179.36 174.58 176.81 2,311,841 -2.78(-1.55%)
Nov 22, 2022 176.08 179.83 170.27 179.59 3,305,675 +2.84(+1.61%)
Nov 21, 2022 179.71 180.79 175.17 176.75 3,099,140 -4.84(-2.67%)
Nov 18, 2022 184.00 188.45 181.22 181.59 3,549,461 -2.31(-1.26%)
Nov 17, 2022 181.33 184.44 178.98 183.90 3,371,319 -1.35(-0.73%)
Nov 16, 2022 184.44 188.65 182.88 185.25 4,029,538 -0.22(-0.12%)
Nov 15, 2022 180.66 187.87 178.35 185.47 5,157,135 +6.44(+3.60%)
Nov 14, 2022 169.27 184.24 169.27 179.03 6,694,771 +7.83(+4.57%)
Nov 11, 2022 168.31 172.13 162.74 171.20 3,612,649 +2.64(+1.57%)
Nov 10, 2022 164.53 169.28 161.71 168.56 4,883,919 +5.35(+3.28%)
Nov 09, 2022 162.50 169.83 162.35 163.21 3,811,033 -1.40(-0.85%)
Nov 08, 2022 162.46 167.49 159.06 164.61 3,387,889 +0.57(+0.35%)
Nov 07, 2022 158.46 165.49 155.81 164.04 4,855,216 +5.63(+3.55%)
Nov 04, 2022 149.62 160.74 143.65 158.41 8,108,584 +10.91(+7.40%)
Nov 03, 2022 138.76 150.75 135.09 147.50 9,192,812 -1.12(-0.75%)
Nov 02, 2022 154.20 148.30 148.62 5,042,184 -6.00(-3.88%)
Nov 01, 2022 154.77 158.88 152.41 154.62 4,341,630 +4.29(+2.85%)
Oct 31, 2022 149.43 154.34 148.57 150.33 3,674,267 -0.64(-0.42%)
Oct 28, 2022 142.84 151.19 142.84 150.97 4,567,907 +6.86(+4.76%)
Oct 27, 2022 143.38 146.25 140.80 144.11 3,672,119 +2.11(+1.49%)
Oct 26, 2022 137.25 147.68 137.02 142.00 5,735,607 +5.43(+3.98%)
Oct 25, 2022 134.00 138.35 133.00 136.57 4,343,660 +3.55(+2.67%)
Oct 24, 2022 127.49 133.96 126.72 133.02 4,102,309 +4.70(+3.66%)
Oct 21, 2022 123.77 130.30 122.03 128.32 8,129,331 +9.94(+8.40%)
Oct 20, 2022 122.94 124.69 118.31 118.38 5,496,498 -5.14(-4.16%)
Oct 19, 2022 132.50 133.29 122.92 123.52 6,021,597 -10.57(-7.88%)
Oct 18, 2022 140.74 141.00 132.39 134.09 5,094,144 -5.16(-3.71%)
Oct 17, 2022 135.52 140.32 133.00 139.25 4,637,353 +5.25(+3.92%)
Oct 14, 2022 135.68 136.16 131.31 134.00 4,581,454 -0.72(-0.53%)
Oct 13, 2022 126.36 136.12 126.19 134.72 5,066,407 +4.00(+3.06%)
Oct 12, 2022 135.55 141.47 129.61 130.72 17,673,342 +10.00(+8.28%)
Oct 11, 2022 123.29 124.78 118.94 120.72 2,961,630 -2.70(-2.19%)
Oct 10, 2022 119.32 125.25 118.47 123.42 3,823,993 +4.10(+3.44%)
Oct 07, 2022 121.50 123.36 118.46 119.32 3,158,392 -5.83(-4.66%)
Oct 06, 2022 124.78 127.64 122.93 125.15 2,362,937 -0.47(-0.37%)
Oct 05, 2022 122.40 126.74 121.61 125.62 2,276,960 -0.05(-0.04%)
Oct 04, 2022 123.67 126.41 123.50 125.67 3,463,949 +4.68(+3.87%)
Oct 03, 2022 119.32 122.40 115.41 120.99 3,809,109 +2.74(+2.32%)
Sep 30, 2022 118.44 122.58 118.08 118.25 3,856,014 +0.18(+0.15%)
Sep 29, 2022 119.90 120.58 115.03 118.07 4,756,695 -4.08(-3.34%)
Sep 28, 2022 123.58 126.29 121.82 122.15 4,243,053 -0.08(-0.07%)
Sep 27, 2022 120.58 125.16 120.25 122.23 3,796,710 +2.54(+2.12%)
Sep 26, 2022 123.34 125.88 119.56 119.69 3,817,722 -3.95(-3.19%)
Sep 23, 2022 122.81 125.01 121.25 123.64 3,942,645 -0.68(-0.55%)
Sep 22, 2022 124.32 126.08 122.90 124.32 3,465,326 -1.44(-1.15%)
Sep 21, 2022 130.37 131.79 125.68 125.76 3,851,206 -3.95(-3.04%)
Sep 20, 2022 125.80 134.35 125.79 129.71 8,547,174 +1.81(+1.41%)
Sep 19, 2022 135.70 135.99 123.69 127.90 11,461,980 -9.84(-7.14%)
Sep 16, 2022 134.37 139.88 133.76 137.74 7,562,415 +1.88(+1.38%)
Sep 15, 2022 138.61 139.84 135.58 135.86 4,356,306 -3.54(-2.54%)
Sep 14, 2022 134.01 141.82 133.64 139.40 7,902,165 +8.10(+6.17%)
Sep 13, 2022 136.06 138.23 131.05 131.30 4,905,771 -9.02(-6.43%)
Sep 12, 2022 142.00 144.79 139.76 140.32 3,437,627 -1.96(-1.38%)
Sep 09, 2022 142.04 142.65 138.06 142.28 3,500,915 +1.00(+0.71%)
Sep 08, 2022 136.70 142.26 136.10 141.28 5,052,512 +6.38(+4.73%)
Sep 07, 2022 129.68 135.10 129.58 134.90 3,966,895 +4.82(+3.71%)
Sep 06, 2022 138.00 138.40 129.82 130.08 5,869,095 -8.49(-6.13%)
Sep 02, 2022 140.36 140.93 137.47 138.57 5,267,686 -0.38(-0.27%)
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.