Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MoonLake Immunotherapeutics - Class A Ordinary Shares (NQ: MLTX )

39.75 -1.11 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 31, 2022 7.550 9.000 7.000 7.730 1,349,484 +1.35(+21.16%)
May 27, 2022 5.010 6.400 4.970 6.380 52,090 +1.26(+24.61%)
May 26, 2022 4.980 5.400 4.810 5.120 24,984 +0.12(+2.40%)
May 25, 2022 4.770 5.600 4.730 5.000 37,161 +0.17(+3.52%)
May 24, 2022 5.020 5.150 4.740 4.830 35,216 -0.16(-3.21%)
May 23, 2022 5.230 5.680 4.820 4.990 52,998 -0.30(-5.67%)
May 20, 2022 5.000 6.020 4.739 5.290 67,207 +0.43(+8.85%)
May 19, 2022 4.910 5.000 4.550 4.860 26,856 +0.01(+0.21%)
May 18, 2022 4.630 5.000 4.630 4.850 11,753 +0.09(+1.89%)
May 17, 2022 4.830 4.890 4.600 4.760 14,996 +0.07(+1.49%)
May 16, 2022 4.770 5.110 4.250 4.690 43,913 -0.38(-7.50%)
May 13, 2022 4.910 5.317 4.750 5.070 56,374 +0.10(+2.01%)
May 12, 2022 4.754 5.240 4.754 4.970 23,034 -0.03(-0.60%)
May 11, 2022 5.680 5.680 4.830 5.000 76,282 -0.69(-12.13%)
May 10, 2022 5.440 5.850 5.050 5.690 59,353 +0.22(+4.05%)
May 09, 2022 5.150 5.600 5.017 5.468 27,923 +0.14(+2.60%)
May 06, 2022 5.510 5.950 5.130 5.330 88,287 -0.40(-6.98%)
May 05, 2022 6.130 6.156 5.480 5.730 43,018 -0.59(-9.34%)
May 04, 2022 6.260 6.457 5.700 6.320 30,805 +0.11(+1.77%)
May 03, 2022 6.010 6.300 5.110 6.210 183,708 +0.31(+5.25%)
May 02, 2022 6.220 6.720 5.850 5.900 61,159 -0.30(-4.84%)
Apr 29, 2022 6.340 6.830 6.100 6.200 92,765 -0.38(-5.78%)
Apr 28, 2022 6.500 6.655 6.120 6.580 90,878 +0.18(+2.81%)
Apr 27, 2022 6.400 7.150 6.250 6.400 147,969 +0.05(+0.79%)
Apr 26, 2022 6.180 6.900 5.850 6.350 225,189 +0.15(+2.42%)
Apr 25, 2022 5.710 6.800 5.655 6.200 153,241 +0.20(+3.33%)
Apr 22, 2022 6.250 7.010 5.880 6.000 125,893 -0.20(-3.23%)
Apr 21, 2022 6.200 7.210 5.830 6.200 336,581 -0.04(-0.64%)
Apr 20, 2022 5.520 6.400 5.300 6.240 458,840 +0.72(+13.04%)
Apr 19, 2022 5.800 5.988 4.963 5.520 234,598 -0.47(-7.85%)
Apr 18, 2022 5.130 6.461 4.518 5.990 873,935 +0.94(+18.61%)
Apr 14, 2022 5.350 5.800 4.710 5.050 465,518 -0.45(-8.18%)
Apr 13, 2022 5.000 6.203 4.330 5.500 252,681 +0.65(+13.40%)
Apr 12, 2022 7.220 7.350 4.300 4.850 333,486 -1.86(-27.72%)
Apr 11, 2022 11.04 11.15 6.640 6.710 217,560 -4.29(-39.00%)
Apr 08, 2022 13.12 13.50 10.77 11.00 329,846 -1.88(-14.60%)
Apr 07, 2022 12.00 13.85 11.55 12.88 264,909 +0.63(+5.14%)
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.