Moderna Historical Data - MRNA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Moderna Inc MRNA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.56 -1.73% 31.86 31.32 32.92 32.55 32.42 00:00:02
more quote information »

MRNA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.6036.7029.8433.9612,371,5071.264.12%
1 Month22.899736.7019.3129.0915,650,2398.9639.13%
3 Months21.6836.7017.9126.7514,203,68310.1846.96%
6 Months15.3336.7013.5325.767,379,06716.53107.83%
1 Year27.3036.7011.5424.084,639,2754.5616.7%
3 Years22.0036.7011.5423.643,827,3779.8644.82%
5 Years22.0036.7011.5423.643,827,3779.8644.82%

MRNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 31.86 -0.54 -1.67% 32.55 32.9599 31.32 4,813,480
Apr 08 2020 32.40 0.40 1.27% 32.36 32.94 31.7501 4,101,517
Apr 07 2020 31.995 -2.65 -7.64% 33.81 34.76 30.9801 10,020,013
Apr 06 2020 34.64 -0.20 -0.57% 34.91 36.70 33.33 10,728,582
Apr 03 2020 34.84 1.65 4.97% 32.81 35.66 32.18 16,787,834
Apr 02 2020 33.19 3.54 11.94% 30.60 33.39 29.84 15,694,874
Apr 01 2020 29.65 -0.30 -1.0% 30.05 30.94 29.44 6,921,015
Mar 31 2020 29.95 -0.53 -1.74% 30.60 30.98 29.20 5,810,594
Mar 30 2020 30.48 0.43 1.43% 30.59 33.00 28.27 10,640,847
Mar 27 2020 30.05 2.11 7.55% 28.37 31.09 27.95 12,256,398
Mar 26 2020 27.94 0.81 2.99% 27.56 28.79 27.15 5,513,763
Mar 25 2020 27.13 1.33 5.16% 25.00 27.9772 24.80 9,616,991
Mar 24 2020 25.80 -0.74 -2.79% 27.09 27.72 24.36 12,305,502
Mar 23 2020 26.54 -1.60 -5.69% 28.71 29.90 26.25 10,996,116
Mar 20 2020 28.14 -0.13 -0.46% 29.25 30.50 26.20 16,311,185
Mar 19 2020 28.27 -3.18 -10.11% 32.78 34.98 25.19 36,813,286
Mar 18 2020 31.45 3.27 11.6% 27.15 32.54 26.5501 28,526,238
Mar 17 2020 28.18 1.68 6.34% 29.36 32.6946 26.91 44,132,328
Mar 16 2020 26.50 5.10 23.83% 23.76 27.79 20.02 37,795,730
Mar 13 2020 21.40 -0.77 -3.47% 23.00 24.50 19.31 11,776,698
Mar 12 2020 22.17 -1.43 -6.06% 22.8997 25.50 21.90 11,042,541
Mar 11 2020 23.60 1.41 6.35% 22.54 25.7491 22.3402 14,757,298
Mar 10 2020 22.19 -2.01 -8.31% 25.71 27.50 21.28 12,935,265
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.