Skip to main content

Moderna Inc (NQ: MRNA )

107.04 -3.55 (-3.21%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 136.24 137.13 131.20 131.75 3,989,592 -5.29(-3.86%)
May 05, 2023 134.65 138.18 132.14 137.04 3,378,127 +2.59(+1.93%)
May 04, 2023 133.93 138.22 129.75 134.45 5,503,504 +4.31(+3.31%)
May 03, 2023 130.52 132.88 129.85 130.14 3,319,657 -1.26(-0.96%)
May 02, 2023 133.51 135.56 130.54 131.40 3,246,726 -2.00(-1.50%)
May 01, 2023 132.00 134.53 130.71 133.40 2,748,165 +0.51(+0.38%)
Apr 28, 2023 130.04 133.26 129.02 132.89 3,024,028 +2.82(+2.17%)
Apr 27, 2023 130.89 132.27 129.65 130.07 3,096,855 -0.65(-0.50%)
Apr 26, 2023 134.81 135.97 129.88 130.72 3,619,305 -4.15(-3.08%)
Apr 25, 2023 138.13 139.62 134.70 134.87 3,274,639 -3.27(-2.37%)
Apr 24, 2023 140.87 141.20 136.05 138.14 3,504,694 -2.71(-1.92%)
Apr 21, 2023 141.01 142.82 138.55 140.85 3,128,171 -0.30(-0.21%)
Apr 20, 2023 141.40 144.43 140.44 141.15 3,142,998 -1.67(-1.17%)
Apr 19, 2023 141.57 144.06 141.25 142.82 2,829,656 +0.19(+0.13%)
Apr 18, 2023 144.00 144.93 141.01 142.63 4,401,548 -1.34(-0.93%)
Apr 17, 2023 156.60 156.75 143.21 143.97 11,554,035 -13.13(-8.36%)
Apr 14, 2023 159.95 163.24 155.35 157.10 2,661,691 -3.43(-2.14%)
Apr 13, 2023 156.61 162.10 155.32 160.53 2,911,372 +4.97(+3.19%)
Apr 12, 2023 156.35 159.05 154.62 155.56 2,962,857 +0.31(+0.20%)
Apr 11, 2023 152.43 156.78 149.32 155.25 6,589,855 -4.90(-3.06%)
Apr 10, 2023 160.00 161.19 154.44 160.15 2,725,422 +1.88(+1.19%)
Apr 06, 2023 155.00 159.07 153.49 158.27 2,618,731 +3.66(+2.37%)
Apr 05, 2023 155.79 156.87 152.25 154.61 2,284,160 -1.91(-1.22%)
Apr 04, 2023 159.21 159.68 156.03 156.52 2,308,527 -2.96(-1.86%)
Apr 03, 2023 153.50 159.99 153.50 159.48 3,971,515 +5.90(+3.84%)
Mar 31, 2023 148.52 154.98 148.15 153.58 3,784,561 +6.14(+4.16%)
Mar 30, 2023 150.20 151.25 146.59 147.44 2,209,225 -1.36(-0.91%)
Mar 29, 2023 149.00 150.09 147.56 148.80 1,902,068 +1.88(+1.28%)
Mar 28, 2023 147.98 149.66 146.18 146.92 1,992,385 -1.43(-0.96%)
Mar 27, 2023 149.80 150.38 145.36 148.35 2,640,438 -2.53(-1.68%)
Mar 24, 2023 149.74 152.57 148.97 150.88 1,988,890 +1.46(+0.98%)
Mar 23, 2023 149.92 153.76 146.90 149.42 2,707,669 +1.24(+0.84%)
Mar 22, 2023 153.31 153.68 148.07 148.18 2,820,164 -3.92(-2.58%)
Mar 21, 2023 154.54 155.70 151.82 152.10 3,010,056 -2.42(-1.57%)
Mar 20, 2023 150.01 156.57 148.66 154.52 3,263,514 +4.50(+3.00%)
Mar 17, 2023 151.92 154.48 149.10 150.02 5,997,429 -1.76(-1.16%)
Mar 16, 2023 149.67 152.85 147.97 151.78 2,662,089 +2.18(+1.46%)
Mar 15, 2023 148.88 151.19 147.61 149.60 2,738,055 -1.68(-1.11%)
Mar 14, 2023 148.98 154.88 148.05 151.28 3,952,046 +3.38(+2.29%)
Mar 13, 2023 138.49 148.94 138.06 147.90 5,680,763 +9.61(+6.95%)
Mar 10, 2023 137.06 141.55 135.59 138.29 3,886,262 +0.93(+0.68%)
Mar 09, 2023 142.04 144.03 136.52 137.36 3,091,262 -4.72(-3.32%)
Mar 08, 2023 140.32 142.53 140.32 142.08 2,190,129 +1.03(+0.73%)
Mar 07, 2023 143.78 145.74 139.68 141.05 2,776,004 -2.98(-2.07%)
Mar 06, 2023 143.30 145.06 142.63 144.03 2,866,313 +0.83(+0.58%)
Mar 03, 2023 138.68 144.85 138.15 143.20 3,964,835 +5.34(+3.87%)
Mar 02, 2023 135.36 139.03 135.34 137.86 3,305,561 +2.20(+1.62%)
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.