Moderna Historical Data - MRNA

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Moderna Inc MRNA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.39 -1.86% 20.62 21.50 20.55 21.50 21.01 00:00:02
more quote information »

MRNA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.0022.3418.6020.143,015,692-0.38-1.81%
1 Month19.4022.3417.6819.542,212,3311.226.29%
3 Months16.7322.3415.5219.101,759,2903.8923.25%
6 Months14.1722.3411.5417.101,995,7366.4545.52%
1 Year16.0529.7911.5417.861,579,7504.5728.47%
3 Years22.0029.7911.5417.771,615,616-1.38-6.27%
5 Years22.0029.7911.5417.771,615,616-1.38-6.27%

MRNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 20.62 -0.39 -1.86% 21.50 21.5801 20.55 3,319,475
Jan 16 2020 21.01 0.77 3.8% 21.68 21.8688 20.77 4,900,885
Jan 15 2020 20.24 0.24 1.2% 19.94 20.58 19.45 1,813,595
Jan 14 2020 20.00 -0.26 -1.28% 20.45 20.8856 19.55 1,718,717
Jan 13 2020 20.26 1.12 5.85% 19.26 20.36 18.60 2,189,730
Jan 10 2020 19.14 0.74 4.02% 21.00 22.34 19.05 4,455,533
Jan 09 2020 18.40 0.42 2.34% 18.00 18.55 17.90 1,390,216
Jan 08 2020 17.98 0.20 1.12% 17.99 18.08 17.76 1,037,852
Jan 07 2020 17.78 -0.35 -1.93% 18.15 18.32 17.68 1,455,703
Jan 06 2020 18.13 -0.76 -4.02% 18.70 18.89 18.01 1,586,610
Jan 03 2020 18.89 -0.34 -1.77% 19.02 19.36 18.72 1,706,421
Jan 02 2020 19.23 -0.33 -1.69% 19.57 19.81 18.88 1,227,664
Dec 31 2019 19.56 0.51 2.68% 18.96 19.64 18.96 1,100,089
Dec 30 2019 19.05 -0.47 -2.41% 19.54 19.94 18.94 1,168,128
Dec 27 2019 19.52 -0.34 -1.71% 19.99 20.00 19.25 1,039,979
Dec 26 2019 19.86 0.20 1.02% 19.82 20.11 19.66 742,518
Dec 24 2019 19.6601 -0.04 -0.2% 19.69 20.00 19.0218 488,921
Dec 23 2019 19.70 -0.13 -0.66% 19.79 19.90 19.34 1,702,033
Dec 20 2019 19.83 0.42 2.16% 19.40 20.00 19.05 10,443,613
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.