Moderna Historical Data - MRNA

MRNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 18.91 -0.09 -0.47% 19.14 19.35 18.57 4,043,437
Feb 17 2020 19.00 0.00 +0.00% 19.27 19.29 18.85 0
Feb 14 2020 19.00 0.00 0.0% 19.27 19.29 18.85 4,876,611
Feb 13 2020 19.00 -0.01 -0.05% 19.36 19.80 18.89 6,824,129
Feb 12 2020 19.01 -2.34 -10.96% 19.60 20.54 18.50 19,177,921
Feb 11 2020 21.35 -2.27 -9.61% 22.09 22.74 21.28 6,135,951
Feb 10 2020 23.62 0.47 2.03% 23.50 25.19 22.3832 9,079,622
Feb 07 2020 23.15 3.27 16.45% 19.79 23.39 19.60 9,909,428
Feb 06 2020 19.88 -0.17 -0.85% 20.27 20.70 19.70 1,868,778
Feb 05 2020 20.05 -0.82 -3.93% 20.99 21.27 19.67 2,602,482
Feb 04 2020 20.87 0.49 2.4% 20.09 20.88 19.75 1,737,131
Feb 03 2020 20.38 -0.13 -0.63% 20.66 21.06 19.70 3,151,647
Jan 31 2020 20.51 -0.48 -2.29% 21.14 21.80 20.05 2,820,547
Jan 30 2020 20.99 0.44 2.14% 21.05 21.74 20.73 3,004,481
Jan 29 2020 20.55 -1.81 -8.09% 22.23 22.55 20.45 4,652,351
Jan 28 2020 22.36 -0.45 -1.97% 23.50 24.27 21.8501 5,628,930
Jan 27 2020 22.81 1.69 8.0% 22.10 23.50 21.12 10,042,429
Jan 24 2020 21.12 -0.29 -1.35% 21.60 22.00 20.90 2,897,681
Jan 23 2020 21.41 -0.56 -2.55% 22.17 23.20 21.40 3,648,636
Jan 22 2020 21.97 1.03 4.92% 22.08 24.24 21.29 10,883,968
Jan 21 2020 20.94 0.32 1.55% 20.79 21.49 20.62 2,085,736
Jan 20 2020 20.62 0.00 +0.00% 21.50 21.5801 20.55 0
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
Jan 01 2020 19.56 0.00 +0.00% 18.96 19.64 18.96 0
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 25 2019 19.6601 0.00 +0.00% 19.69 20.00 19.0218 0
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 10,853,983
Dec 19 2019 19.41 0.77 4.13% 18.58 19.67 18.50 2,101,511
Dec 18 2019 18.64 0.20 1.08% 18.48 19.00 18.48 1,277,239
Dec 17 2019 18.44 -0.08 -0.43% 18.54 18.70 18.31 1,632,398
Dec 16 2019 18.52 -0.10 -0.54% 18.60 18.97 18.22 1,785,533
Dec 13 2019 18.62 0.17 0.92% 18.47 18.72 18.32 1,301,786
Dec 12 2019 18.45 -0.20 -1.07% 18.56 19.045 18.32 1,313,372
Dec 11 2019 18.65 -0.22 -1.17% 19.03 19.11 18.53 1,231,714
Dec 10 2019 18.87 0.09 0.48% 18.78 19.09 18.58 1,619,140
Dec 09 2019 18.78 -0.16 -0.84% 19.07 20.10 18.67 2,813,650
Dec 06 2019 18.94 -1.70 -8.24% 20.78 22.00 18.82 3,535,076
Dec 05 2019 20.64 -0.63 -2.96% 21.49 21.50 20.57 1,477,707
Dec 04 2019 21.27 -0.01 -0.05% 21.00 21.47 20.60 1,971,227
Dec 03 2019 21.28 1.52 7.69% 19.48 21.37 19.41 1,795,205
Dec 02 2019 19.76 -0.60 -2.95% 20.30 20.54 19.60 1,182,590
Nov 29 2019 20.36 0.00 +0.00% 20.60 22.00 20.28 0
Nov 29 2019 20.36 -0.01 -0.05% 20.60 22.00 20.28 1,186,734
Nov 28 2019 20.37 0.00 +0.00% 20.28 20.70 19.99 0
Nov 27 2019 20.37 0.04 0.2% 20.28 20.70 19.99 1,558,261
Nov 26 2019 20.33 0.33 1.65% 20.00 20.65 19.82 1,549,444
Nov 25 2019 20.00 -0.69 -3.33% 20.90 21.00 19.95 1,919,313
Nov 22 2019 20.69 0.49 2.43% 20.07 20.73 19.86 1,443,116
Nov 21 2019 20.20 0.02 0.1% 19.98 20.32 19.69 1,195,817


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.