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 (%)
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%)
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.