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 (%)
Jun 30, 2023 123.15 123.61 121.50 121.50 2,405,257 -0.61(-0.50%)
Jun 29, 2023 122.50 122.98 121.30 122.11 1,885,577 -0.89(-0.72%)
Jun 28, 2023 121.19 123.22 119.16 123.00 2,532,830 +2.33(+1.93%)
Jun 27, 2023 120.45 120.89 118.51 120.67 2,373,721 +0.26(+0.22%)
Jun 26, 2023 121.20 122.95 119.21 120.41 3,465,239 +1.91(+1.61%)
Jun 23, 2023 119.70 120.12 117.23 118.50 3,286,564 -1.98(-1.64%)
Jun 22, 2023 121.00 121.32 118.44 120.48 3,265,472 -0.59(-0.49%)
Jun 21, 2023 123.50 124.16 121.00 121.07 2,907,137 -3.16(-2.54%)
Jun 20, 2023 127.80 128.20 124.06 124.23 2,992,496 -4.50(-3.50%)
Jun 16, 2023 130.95 133.16 126.98 128.73 5,499,641 -1.25(-0.96%)
Jun 15, 2023 126.00 130.19 125.08 129.98 3,022,292 +3.93(+3.12%)
Jun 14, 2023 128.08 128.62 124.61 126.05 2,979,963 -1.93(-1.51%)
Jun 13, 2023 123.25 128.84 122.90 127.98 3,324,797 +4.46(+3.61%)
Jun 12, 2023 123.36 123.88 121.55 123.52 2,985,979 +0.26(+0.21%)
Jun 09, 2023 124.70 125.63 122.80 123.26 2,203,665 -1.68(-1.34%)
Jun 08, 2023 125.41 125.41 122.28 124.94 2,497,553 -0.67(-0.53%)
Jun 07, 2023 126.59 127.09 125.30 125.61 3,160,737 -1.29(-1.02%)
Jun 06, 2023 129.00 129.15 124.75 126.90 2,488,966 -2.00(-1.55%)
Jun 05, 2023 131.00 134.59 128.84 128.90 3,204,887 -1.61(-1.23%)
Jun 02, 2023 129.75 131.65 128.82 130.51 2,357,539 +1.99(+1.55%)
Jun 01, 2023 128.44 129.09 125.50 128.52 1,941,839 +0.81(+0.63%)
May 31, 2023 128.88 130.45 125.16 127.71 3,927,899 -1.18(-0.92%)
May 30, 2023 126.47 129.24 124.23 128.89 2,617,738 +2.65(+2.10%)
May 26, 2023 128.49 128.49 124.25 126.24 3,644,418 -0.23(-0.18%)
May 25, 2023 130.00 130.16 125.80 126.47 4,232,516 -5.12(-3.89%)
May 24, 2023 141.19 142.79 130.34 131.59 5,316,387 -6.16(-4.47%)
May 23, 2023 126.49 139.91 125.60 137.75 7,722,675 +11.01(+8.69%)
May 22, 2023 126.25 127.83 125.69 126.74 1,682,138 +0.50(+0.40%)
May 19, 2023 126.18 126.88 124.58 126.24 2,603,650 +0.91(+0.73%)
May 18, 2023 125.92 126.01 122.99 125.33 3,014,198 -0.24(-0.19%)
May 17, 2023 124.25 126.99 122.56 125.57 2,574,092 +0.46(+0.37%)
May 16, 2023 129.37 129.50 124.25 125.11 3,687,259 -5.15(-3.95%)
May 15, 2023 128.70 130.75 126.50 130.26 2,278,982 +0.96(+0.74%)
May 12, 2023 128.50 131.06 128.05 129.30 1,895,267 +0.89(+0.69%)
May 11, 2023 130.97 131.40 126.55 128.41 2,867,504 -2.42(-1.85%)
May 10, 2023 134.56 135.33 130.37 130.83 2,842,398 -2.94(-2.20%)
May 09, 2023 131.48 133.88 130.91 133.77 2,561,164 +2.02(+1.53%)
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%)
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.