Skip to main content

Moderna Inc (NQ: MRNA )

106.56 -4.03 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 344.47 345.21 4,459,022 -2.71(-0.78%)
Oct 28, 2021 343.10 347.92 4,730,606 +7.04(+2.07%)
Oct 27, 2021 344.25 350.64 338.34 340.88 4,714,758 -4.86(-1.41%)
Oct 26, 2021 352.00 345.74 6,669,999 -3.82(-1.09%)
Oct 25, 2021 327.36 350.06 349.56 9,759,494 +23.02(+7.05%)
Oct 22, 2021 332.54 317.18 326.54 7,780,244 -13.03(-3.84%)
Oct 21, 2021 337.21 341.52 333.40 339.57 5,594,036 +6.56(+1.97%)
Oct 20, 2021 334.01 338.60 329.36 333.01 4,973,927 -0.60(-0.18%)
Oct 19, 2021 339.11 347.23 331.01 333.61 8,552,697 -1.23(-0.37%)
Oct 18, 2021 322.26 338.54 322.25 334.84 8,751,222 +10.63(+3.28%)
Oct 15, 2021 341.01 341.55 318.50 324.21 17,239,884 -7.67(-2.31%)
Oct 14, 2021 329.00 337.36 322.10 331.88 12,828,205 +10.38(+3.23%)
Oct 13, 2021 314.90 327.74 313.30 321.50 12,760,717 +10.37(+3.33%)
Oct 12, 2021 313.04 315.94 301.91 311.13 10,188,942 +6.03(+1.98%)
Oct 11, 2021 299.32 314.11 298.10 305.10 7,620,956 +0.19(+0.06%)
Oct 08, 2021 310.80 314.05 297.54 304.91 10,631,841 -4.45(-1.44%)
Oct 07, 2021 295.46 318.58 293.58 309.36 15,785,887 +7.05(+2.33%)
Oct 06, 2021 318.71 325.68 300.62 302.31 17,410,828 -29.80(-8.97%)
Oct 05, 2021 331.00 338.03 327.20 332.11 11,634,359 +6.09(+1.87%)
Oct 04, 2021 308.88 330.56 305.25 326.02 23,345,384 -15.07(-4.42%)
Oct 01, 2021 358.33 359.12 323.41 341.09 34,351,288 -43.77(-11.37%)
Sep 30, 2021 381.82 390.60 377.10 384.86 9,602,556 +5.96(+1.57%)
Sep 29, 2021 393.21 397.98 375.71 378.90 11,409,924 -5.31(-1.38%)
Sep 28, 2021 398.56 403.30 376.03 384.21 15,925,558 -24.60(-6.02%)
Sep 27, 2021 430.60 434.00 407.25 408.81 13,336,137 -21.33(-4.96%)
Sep 24, 2021 448.08 453.61 426.61 430.14 12,984,589 -24.46(-5.38%)
Sep 23, 2021 439.79 458.50 438.79 454.60 9,617,053 +13.88(+3.15%)
Sep 22, 2021 433.09 443.73 428.60 440.72 8,996,466 +6.68(+1.54%)
Sep 21, 2021 424.30 439.57 420.30 434.04 9,350,123 +10.71(+2.53%)
Sep 20, 2021 417.51 435.45 416.51 423.33 12,921,651 -6.72(-1.56%)
Sep 17, 2021 438.53 442.00 406.87 430.05 30,536,408 -10.60(-2.41%)
Sep 16, 2021 431.21 445.80 429.00 440.65 10,104,322 +6.19(+1.42%)
Sep 15, 2021 427.45 437.80 422.16 434.46 12,885,652 +6.75(+1.58%)
Sep 14, 2021 419.27 443.76 418.63 427.71 14,729,480 +7.99(+1.90%)
Sep 13, 2021 448.00 448.81 415.00 419.72 15,655,949 -29.60(-6.59%)
Sep 10, 2021 463.16 464.85 448.11 449.32 12,607,014 -6.60(-1.45%)
Sep 09, 2021 429.93 459.42 427.09 455.92 22,175,484 +33.02(+7.81%)
Sep 08, 2021 433.72 437.17 418.20 422.90 11,469,165 -13.49(-3.09%)
Sep 07, 2021 409.50 438.55 408.96 436.39 15,987,924 +19.69(+4.73%)
Sep 03, 2021 392.71 416.81 388.68 416.70 13,860,008 +19.04(+4.79%)
Sep 02, 2021 393.13 402.80 390.51 397.66 8,906,333 +7.72(+1.98%)
Sep 01, 2021 382.84 394.98 375.20 389.94 11,607,666 +13.25(+3.52%)
Aug 31, 2021 375.91 384.68 370.50 376.69 10,917,015 +6.00(+1.62%)
Aug 30, 2021 369.00 389.04 362.80 370.69 15,522,360 -11.52(-3.01%)
Aug 27, 2021 398.83 398.98 378.72 382.21 13,188,531 -18.09(-4.52%)
Aug 26, 2021 395.45 404.67 392.15 400.30 8,896,139 +2.43(+0.61%)
Aug 25, 2021 391.70 413.80 387.97 397.87 14,420,221 +2.93(+0.74%)
Aug 24, 2021 405.69 407.58 387.56 394.94 13,941,711 -16.95(-4.12%)
Aug 23, 2021 390.34 411.97 386.00 411.89 15,785,541 +28.91(+7.55%)
Aug 20, 2021 374.55 387.49 369.55 382.98 13,216,720 +7.45(+1.98%)
Aug 19, 2021 385.00 394.92 375.00 375.53 14,246,548 -23.27(-5.84%)
Aug 18, 2021 406.50 413.30 386.21 398.80 19,107,264 -3.06(-0.76%)
Aug 17, 2021 361.00 402.49 358.55 401.86 25,944,940 +28.00(+7.49%)
Aug 16, 2021 379.27 379.27 349.10 373.86 23,591,256 -15.92(-4.08%)
Aug 13, 2021 405.24 406.32 387.10 389.78 16,533,769 -1.64(-0.42%)
Aug 12, 2021 400.00 406.35 377.09 391.42 34,329,644 +6.09(+1.58%)
Aug 11, 2021 443.57 453.73 372.00 385.33 53,826,508 -71.48(-15.65%)
Aug 10, 2021 485.50 497.49 454.00 456.81 36,426,936 -27.66(-5.71%)
Aug 09, 2021 411.30 493.76 409.66 484.47 42,236,680 +70.76(+17.10%)
Aug 06, 2021 410.30 419.26 393.61 413.71 18,924,896 -2.39(-0.57%)
Aug 05, 2021 409.72 443.99 403.00 416.10 25,522,132 -2.46(-0.59%)
Aug 04, 2021 385.00 433.00 377.11 418.56 32,231,702 +32.05(+8.29%)
Aug 03, 2021 348.50 386.98 344.55 386.51 20,387,796 +39.90(+11.51%)
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.