MRNA

Moderna Historical Data

Company Name Stock Ticker Symbol Market Type
Moderna Inc MRNA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.67 -0.96% 172.60 16:48:52
Open Price Low Price High Price Close Price Prev Close
174.435 171.06 179.85 171.81 174.27
more quote information »

MRNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week185.75197.44169.2021183.255,000,605-13.15-7.08%
1 Month169.24197.44151.73172.224,446,0723.361.99%
3 Months140.44197.44115.61151.835,282,84832.1622.9%
6 Months161.25197.44115.61152.256,356,81511.357.04%
1 Year444.00464.85115.61263.699,596,253-271.40-61.13%
3 Years13.42497.1712.47152.6812,099,673159.181,186.14%
5 Years22.00497.1711.54149.6510,166,809150.60684.55%

MRNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 174.27 3.13 1.83% 173.97 176.68 169.82 3,549,264
Aug 09 2022 171.14 -11.80 -6.45% 176.08 180.71 169.2021 5,080,581
Aug 08 2022 182.94 -3.90 -2.09% 185.20 190.264 180.09 4,073,582
Aug 05 2022 186.84 -7.34 -3.78% 189.271 192.40 182.26 5,425,044
Aug 04 2022 194.18 7.69 4.12% 185.75 197.44 185.47 6,874,553
Aug 03 2022 186.49 25.68 15.97% 167.74 189.30 167.74 13,747,512
Aug 02 2022 160.81 -0.70 -0.43% 161.03 165.29 160.76 3,514,514
Aug 01 2022 161.51 -2.58 -1.57% 163.90 166.1794 160.06 3,791,235
Jul 29 2022 164.09 6.02 3.81% 161.44 164.60 159.44 3,854,500
Jul 28 2022 158.07 0.05 0.03% 157.00 158.81 151.73 3,491,319
Jul 27 2022 158.02 -2.88 -1.79% 161.89 161.89 154.10 4,284,760
Jul 26 2022 160.90 -4.79 -2.89% 166.30 166.30 159.905 2,874,445
Jul 25 2022 165.69 2.17 1.33% 162.75 167.2681 159.13 2,485,950
Jul 22 2022 163.52 -5.37 -3.18% 170.00 171.105 161.435 2,923,400
Jul 21 2022 168.89 2.00 1.2% 165.36 171.89 165.25 2,517,559
Jul 20 2022 166.89 -0.25 -0.15% 167.00 172.51 163.92 2,887,750
Jul 19 2022 167.14 3.74 2.29% 166.76 167.9449 161.27 3,005,011
Jul 18 2022 163.40 -3.51 -2.1% 169.11 172.73 162.56 3,513,227
Jul 15 2022 166.91 6.99 4.37% 161.00 167.00 155.93 4,270,770
Jul 14 2022 159.92 -11.32 -6.61% 169.24 170.8618 155.93 6,756,460
Jul 13 2022 171.24 -2.01 -1.16% 168.88 176.65 167.15 4,073,272
Jul 12 2022 173.25 -2.01 -1.15% 174.73 176.90 170.16 5,138,734
Jul 11 2022 175.26 -0.97 -0.55% 173.51 180.48 171.29 6,590,566
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.

Log in to InvestorsHub
Register Now