MRNA

Moderna Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
3.39 5.51% 64.97 58.88 65.3404 62.09 61.58 19:59:18
more quote information »

MRNA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week60.0065.3555.809759.5013,185,8694.978.28%
1 Month62.9568.5455.809762.4815,323,6612.023.21%
3 Months38.073594.0036.6260.7721,685,73326.9070.64%
6 Months18.0094.0017.9046.6916,971,92546.97260.94%
1 Year14.3194.0011.5443.559,300,95850.66354.02%
3 Years22.0094.0011.5441.806,450,13442.97195.32%
5 Years22.0094.0011.5441.806,450,13442.97195.32%

MRNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 64.97 3.39 5.51% 62.09 65.35 58.88 20,465,649
Jul 08 2020 61.58 0.49 0.8% 60.79 62.46 59.45 7,557,760
Jul 07 2020 61.09 1.94 3.28% 58.80 61.50 57.44 8,849,080
Jul 06 2020 59.15 0.65 1.11% 58.55 60.725 57.10 9,944,188
Jul 02 2020 58.50 -3.10 -5.03% 60.00 61.80 55.8097 26,392,446
Jul 01 2020 61.60 -2.61 -4.06% 63.00 64.40 59.12 17,813,349
Jun 30 2020 64.21 2.13 3.43% 62.18 65.159 60.78 11,857,265
Jun 29 2020 62.08 0.43 0.7% 61.82 63.00 59.40 8,026,244
Jun 26 2020 61.65 -0.35 -0.56% 60.71 62.29 59.14 12,610,564
Jun 25 2020 62.00 -2.84 -4.38% 67.00 68.25 58.51 26,781,149
Jun 24 2020 64.84 1.90 3.02% 63.23 66.1559 62.96 14,294,439
Jun 23 2020 62.94 -1.81 -2.8% 64.10 65.25 62.74 12,298,237
Jun 22 2020 64.75 -1.47 -2.22% 65.90 66.48 62.12 13,519,287
Jun 19 2020 66.22 1.27 1.96% 64.99 66.45 64.01 15,366,028
Jun 18 2020 64.95 1.55 2.44% 63.03 65.40 62.58 10,843,006
Jun 17 2020 63.40 -0.94 -1.46% 63.60 65.88 62.58 13,220,313
Jun 16 2020 64.34 -1.66 -2.52% 66.45 68.54 62.609 16,427,216
Jun 15 2020 66.00 4.50 7.32% 65.90 66.98 63.00 19,058,176
Jun 12 2020 61.50 1.24 2.06% 62.355 63.63 60.29 14,611,702
Jun 11 2020 60.26 0.19 0.32% 62.95 66.6867 57.50 31,679,104
Jun 10 2020 60.07 1.96 3.37% 58.80 60.72 57.80 10,950,132
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.