Moderna Historical Data - MRNA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Moderna MRNA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.49 3.87% 13.16 13.24 12.79 12.85 12.67 19:59:48
more quote information »

MRNA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week13.1413.6812.4712.9330922k0.020.15%
1 Month14.2914.6511.5413.18811M-1.13-7.91%
3 Months21.5622.4611.5415.21891M-8.4-38.96%
6 Months21.5129.7911.5418.43471M-8.35-38.82%
1 Year2229.7911.5418.02151M-8.84-40.18%
3 Years2229.7911.5418.02151M-8.84-40.18%
5 Years2229.7911.5418.02151M-8.84-40.18%

MRNA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 201913.16+0.49+3.87%12.6713.241,105,091
Aug 15 201912.67-0.07-0.55%12.4712.951,162,714
Aug 14 201912.74-0.56-4.21%12.5013.221,362,676
Aug 13 201913.30+0.28+2.15%12.7613.395558,989
Aug 12 201913.02-0.31-2.33%12.98413.68780,244
Aug 09 201913.33+0.14+1.06%12.9713.55744,918
Aug 08 201913.19+0.34+2.65%12.3013.301,501,178
Aug 07 201912.85+0.56+4.56%11.5414.503,002,377
Aug 06 201912.29+0.03+0.24%11.9012.86752,004,295
Aug 05 201912.26-0.47-3.69%12.1712.751,035,844
Aug 02 201912.73-0.28-2.15%12.4013.03681,179,932
Aug 01 201913.01-0.09-0.69%12.7113.401,502,103
Jul 31 201913.10-0.30-2.24%13.0413.5881,087,123
Jul 30 201913.40-0.29-2.12%13.2913.76928,965
Jul 29 201913.69-0.43-3.05%13.5614.331,049,595
Jul 26 201914.12+0.60+4.44%13.3614.18668,516
Jul 25 201913.52-0.95-6.57%13.5014.65892,394
Jul 24 201914.47+0.87+6.40%13.47314.521,167,141
Jul 23 201913.60-0.45-3.20%13.1214.132,048,362
Jul 22 201914.05-0.06-0.43%13.9114.321,058,875
Jul 19 201914.11-0.15-1.05%14.0014.401,038,206
Jul 18 201914.26+0.23+1.64%13.6514.28756,799
Jul 17 201914.03-0.11-0.78%14.0014.591,200,354
See More Historical Prices »


Your Recent History
NASDAQ
MRNA
Moderna
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.