Moderna Inc (NQ: MRNA )

69.87 +1.98 (+2.92%)
Official Closing Price Updated: 7:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 68.28 70.00 66.10 69.87 13,199,705 +1.98(+2.92%)
Sep 17, 2020 68.50 70.90 64.60 67.89 13,266,706 -0.95(-1.38%)
Sep 16, 2020 67.64 70.04 66.73 68.84 11,377,708 +1.96(+2.93%)
Sep 15, 2020 65.03 68.41 64.23 66.88 9,095,622 +3.21(+5.04%)
Sep 14, 2020 60.15 63.85 60.12 63.67 8,924,857 +4.33(+7.30%)
Sep 11, 2020 58.49 59.51 57.45 59.34 4,821,800 +1.78(+3.09%)
Sep 10, 2020 57.04 60.32 56.87 57.56 7,976,663 +0.66(+1.16%)
Sep 09, 2020 56.03 57.19 54.51 56.90 9,352,538 +2.56(+4.71%)
Sep 08, 2020 57.75 58.60 54.21 54.34 17,655,873 -8.26(-13.19%)
Sep 04, 2020 64.99 65.00 59.01 62.60 11,653,200 -2.24(-3.45%)
Sep 03, 2020 65.65 69.35 64.30 64.84 14,284,405 +0.12(+0.19%)
Sep 02, 2020 62.84 64.89 61.38 64.72 9,854,962 +1.40(+2.21%)
Sep 01, 2020 63.54 64.50 62.50 63.32 8,194,786 -1.57(-2.42%)
Aug 31, 2020 67.14 67.20 62.54 64.89 15,262,159 -2.60(-3.85%)
Aug 28, 2020 68.04 68.95 67.15 67.49 6,383,700 -0.54(-0.79%)
Aug 27, 2020 69.98 70.32 67.01 68.03 9,256,012 -2.47(-3.50%)
Aug 26, 2020 67.62 71.64 66.03 70.50 28,741,918 +4.25(+6.42%)
Aug 25, 2020 64.32 66.70 63.55 66.25 7,794,041 +1.37(+2.11%)
Aug 24, 2020 67.15 67.85 62.88 64.88 13,138,498 -1.57(-2.36%)
Aug 21, 2020 67.50 68.02 65.60 66.45 6,935,600 -1.36(-2.01%)
Aug 20, 2020 67.79 68.00 66.63 67.81 6,340,567 -0.19(-0.28%)
Aug 19, 2020 66.74 69.17 66.60 68.00 8,551,501 +0.97(+1.45%)
Aug 18, 2020 68.28 69.70 65.23 67.03 11,311,092 -2.73(-3.91%)
Aug 17, 2020 69.14 70.78 68.38 69.76 8,730,700 +0.61(+0.88%)
Aug 14, 2020 68.06 70.36 67.86 69.15 12,799,500 +1.32(+1.95%)
Aug 13, 2020 69.09 69.18 67.05 67.83 15,039,533 -1.69(-2.43%)
Aug 12, 2020 75.67 75.75 68.30 69.52 50,423,101 +0.55(+0.80%)
Aug 11, 2020 69.52 71.40 67.00 68.97 17,792,101 -3.04(-4.22%)
Aug 10, 2020 74.27 75.00 71.41 72.01 8,671,885 -2.09(-2.82%)
Aug 07, 2020 74.38 75.39 73.01 74.10 8,771,400 +0.34(+0.46%)
Aug 06, 2020 75.79 76.25 73.12 73.76 11,667,366 -2.04(-2.69%)
Aug 05, 2020 77.49 77.49 73.69 75.80 19,851,535 -2.66(-3.39%)
Aug 04, 2020 78.19 78.62 75.50 78.46 10,101,091 +0.48(+0.62%)
Aug 03, 2020 74.98 77.99 73.03 77.98 13,370,461 +3.88(+5.24%)
Jul 31, 2020 78.20 78.44 73.60 74.10 14,223,400 -3.53(-4.55%)
Jul 30, 2020 78.00 79.25 76.80 77.63 13,091,418 -1.88(-2.36%)
Jul 29, 2020 81.98 82.82 76.55 79.51 24,437,347 -1.98(-2.43%)
Jul 28, 2020 81.00 83.85 79.50 81.49 32,898,544 +1.58(+1.98%)
Jul 27, 2020 80.63 80.98 76.16 79.91 44,671,766 +6.70(+9.15%)
Jul 24, 2020 69.05 73.90 66.54 73.21 27,797,400 -2.12(-2.81%)
Jul 23, 2020 82.05 82.68 72.20 75.33 29,240,624 -7.89(-9.48%)
Jul 22, 2020 79.61 84.12 79.11 83.22 27,257,473 +2.36(+2.92%)
Jul 21, 2020 80.91 82.43 79.07 80.86 26,173,226 -1.82(-2.20%)
Jul 20, 2020 87.86 90.85 78.05 82.68 78,351,180 -12.17(-12.83%)
Jul 17, 2020 83.35 95.21 82.61 94.85 103,509,100 +13.04(+15.94%)
Jul 16, 2020 80.16 84.29 79.60 81.81 27,249,022 +1.59(+1.98%)
Jul 15, 2020 87.52 88.37 78.01 80.22 90,687,576 +5.18(+6.90%)
Jul 14, 2020 74.00 76.95 70.62 75.04 38,011,703 +3.26(+4.54%)
Jul 13, 2020 63.89 77.75 63.80 71.78 56,537,638 +9.17(+14.65%)
Jul 10, 2020 64.65 64.93 62.32 62.61 7,407,500 -2.36(-3.63%)
Jul 09, 2020 62.09 65.35 58.88 64.97 20,634,761 +3.39(+5.51%)
Jul 08, 2020 60.79 62.46 59.45 61.58 7,588,385 +0.49(+0.80%)
Jul 07, 2020 58.80 61.50 57.44 61.09 8,896,148 +1.94(+3.28%)
Jul 06, 2020 59.00 60.73 57.10 59.15 9,973,250 +0.58(+0.99%)
Jul 02, 2020 60.00 61.80 55.81 58.57 26,544,300 -3.02(-4.90%)
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.