MRNA

Moderna Historical Data

MRNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 109.18 0.00 0.0% 109.18 109.18 109.18 0
Nov 26 2020 109.18 0.00 +0.00% 99.20 109.29 98.69 0
Nov 25 2020 109.18 10.62 10.78% 99.20 109.29 98.69 25,331,832
Nov 24 2020 98.56 -2.47 -2.44% 98.35 99.89 93.54 12,492,406
Nov 23 2020 101.03 3.42 3.5% 100.71 101.77 98.63 16,305,337
Nov 20 2020 97.61 4.84 5.22% 94.99 98.43 94.82 15,227,205
Nov 19 2020 92.77 3.88 4.36% 90.00 94.65 89.5114 15,815,685
Nov 18 2020 88.89 -4.26 -4.57% 93.92 93.87 88.6103 21,769,715
Nov 17 2020 93.15 -4.80 -4.9% 97.23 97.80 91.61 26,119,090
Nov 16 2020 97.95 8.56 9.58% 100.31 103.20 93.30 71,340,447
Nov 13 2020 89.39 1.58 1.8% 86.62 90.53 85.22 14,096,860
Nov 12 2020 87.81 5.37 6.51% 85.10 87.93 83.83 21,689,437
Nov 11 2020 82.44 6.39 8.4% 77.05 83.98 76.13 18,306,798
Nov 10 2020 76.05 -1.69 -2.17% 80.01 80.25 73.58 10,482,229
Nov 09 2020 77.74 5.29 7.3% 77.68 80.25 75.42 20,231,672
Nov 06 2020 72.45 0.97 1.36% 71.42 74.16 70.87 5,833,611
Nov 05 2020 71.48 1.67 2.39% 71.06 71.59 70.16 4,442,473
Nov 04 2020 69.81 0.73 1.06% 68.97 71.55 68.9188 5,429,925
Nov 03 2020 69.08 1.97 2.94% 66.88 69.25 66.6116 4,355,562
Nov 02 2020 67.11 -0.36 -0.53% 68.02 68.60 66.55 4,640,783
Oct 30 2020 67.47 0.00 +0.00% 70.80 71.49 66.85 0
Oct 30 2020 67.47 -3.81 -5.35% 70.80 71.49 66.85 7,067,443
Oct 29 2020 71.28 5.54 8.43% 68.35 74.539 66.23 13,737,893
Oct 28 2020 65.74 -4.93 -6.98% 68.95 69.47 65.4899 6,021,500
Oct 27 2020 70.67 0.43 0.61% 70.45 71.35 68.81 3,729,163
Oct 26 2020 70.24 -0.29 -0.41% 70.50 71.32 68.70 3,859,954
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 4,594,357
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 0.00 +0.00% 71.24 73.24 70.959 0
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
Sep 24 2020 65.17 -1.99 -2.96% 65.50 66.77 63.64 5,546,033
Sep 23 2020 67.16 -1.56 -2.27% 67.98 68.62 65.77 6,848,394
Sep 22 2020 68.72 -0.54 -0.78% 67.20 69.19 66.67 6,251,989
Sep 21 2020 69.26 -0.61 -0.87% 68.60 69.48 65.46 8,162,798
Sep 18 2020 69.87 1.97 2.9% 68.07 70.00 66.10 12,146,893
Sep 17 2020 67.90 -0.94 -1.37% 68.53 72.20 64.60 13,154,847
Sep 16 2020 68.84 1.96 2.93% 67.71 70.0399 66.73 11,067,686
Sep 15 2020 66.88 3.21 5.04% 64.91 68.41 64.12 9,016,730
Sep 14 2020 63.67 4.33 7.3% 60.17 63.85 60.115 8,849,644
Sep 11 2020 59.34 1.78 3.09% 58.49 59.51 57.45 4,795,012
Sep 10 2020 57.56 0.66 1.16% 56.98 60.32 56.9125 7,955,533
Sep 09 2020 56.90 2.60 4.79% 56.03 57.19 54.51 9,320,089
Sep 08 2020 54.30 -8.30 -13.26% 57.20 63.10 54.21 17,145,788
Sep 07 2020 62.60 0.00 +0.00% 64.27 65.87 59.01 0
Sep 04 2020 62.60 -2.33 -3.59% 64.27 65.87 59.01 11,601,952
Sep 03 2020 64.93 0.71 1.11% 65.70 69.35 64.30 14,068,493
Sep 02 2020 64.22 0.90 1.42% 62.84 64.89 61.3805 9,757,861
Sep 01 2020 63.32 -1.48 -2.28% 63.48 64.50 62.50 8,154,132
Aug 31 2020 64.80 -2.70 -4.0% 67.06 67.18 62.54 15,158,006


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.