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 Last Traded
-0.24 -0.34% 70.60 00:00:03
Close Price Low Price High Price Open Price Previous Close
70.53 68.80 72.3997 72.30 70.84
more quote information »

MRNA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week76.0676.9368.0671.085,364,997-5.46-7.18%
1 Month65.7581.3765.6772.276,886,7374.857.38%
3 Months78.2082.9054.2168.9910,166,652-7.60-9.72%
6 Months49.1095.2145.0168.8718,245,70821.5043.79%
1 Year16.1695.2115.5256.1313,646,20754.44336.88%
3 Years22.0095.2111.5452.678,103,61348.60220.91%
5 Years22.0095.2111.5452.678,103,61348.60220.91%

MRNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 70.53 -0.31 -0.44% 72.30 72.3997 68.80 3,727,317
Oct 22 2020 70.84 2.47 3.61% 68.68 72.5073 68.40 5,200,268
Oct 21 2020 68.37 -2.94 -4.12% 71.57 71.5784 68.06 4,587,574
Oct 20 2020 71.31 0.35 0.49% 72.07 73.10 70.65 5,434,302
Oct 19 2020 70.96 -2.98 -4.03% 73.97 74.09 70.50 6,917,083
Oct 16 2020 73.94 -1.64 -2.17% 76.06 76.93 73.665 4,678,977
Oct 15 2020 75.58 -0.98 -1.28% 75.48 76.49 73.7101 5,006,254
Oct 14 2020 76.56 -1.73 -2.21% 79.93 80.01 76.3252 6,631,692
Oct 13 2020 78.29 2.98 3.96% 75.93 81.37 75.52 13,651,583
Oct 12 2020 75.31 2.31 3.16% 73.61 75.8514 72.92 7,582,399
Oct 09 2020 73.00 0.07 0.1% 73.44 73.67 72.39 4,761,554
Oct 08 2020 72.93 0.60 0.83% 73.37 73.76 72.01 4,013,430
Oct 07 2020 72.33 1.29 1.82% 71.24 73.24 70.959 4,120,438
Oct 06 2020 71.04 -0.83 -1.15% 71.73 73.901 70.31 7,226,135
Oct 05 2020 71.87 3.06 4.45% 69.57 72.02 69.05 6,068,512
Oct 02 2020 68.81 -1.22 -1.74% 67.88 72.77 67.25 7,928,923
Oct 01 2020 70.03 -0.72 -1.02% 69.49 70.20 68.16 6,754,542
Sep 30 2020 70.75 0.23 0.33% 72.51 75.39 70.16 15,550,333
Sep 29 2020 70.52 -0.03 -0.04% 70.59 71.34 69.5851 5,285,981
Sep 28 2020 70.55 1.08 1.55% 69.53 71.50 69.10 7,181,261
Sep 25 2020 69.47 4.30 6.6% 65.75 69.73 65.67 9,146,713
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.