Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MOLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.87 | 0.16 | 4.31% | 3.80 | 3.87 | 3.80 | 113 |
| May 15 2024 | 3.71 | 0.16 | 4.57% | 3.77 | 3.77 | 3.53 | 1,730 |
| May 14 2024 | 3.5477 | -0.25 | -6.64% | 3.63 | 3.68 | 3.5477 | 1,508 |
| May 13 2024 | 3.80 | 0.00 | 0.00% | 3.79 | 3.80 | 3.79 | 242 |
| May 10 2024 | 3.80 | 0.10 | 2.67% | 3.51 | 4.07 | 3.51 | 661 |
| May 09 2024 | 3.7011 | -0.06 | -1.57% | 3.92 | 4.49 | 3.7011 | 3,086 |
| May 08 2024 | 3.76 | 0.11 | 3.01% | 3.67 | 3.76 | 3.67 | 645 |
| May 07 2024 | 3.65 | 0.04 | 1.11% | 3.83 | 3.98 | 3.575 | 7,707 |
| May 06 2024 | 3.61 | -0.37 | -9.30% | 3.83 | 4.21 | 3.61 | 4,436 |
| May 03 2024 | 3.98 | 0.22 | 5.71% | 3.87 | 4.20 | 3.87 | 2,011 |
| May 02 2024 | 3.765 | -0.11 | -2.71% | 3.76 | 4.025 | 3.76 | 16,919 |
| May 01 2024 | 3.87 | 0.09 | 2.35% | 3.81 | 4.272 | 3.60 | 4,840 |
| Apr 30 2024 | 3.781 | 0.08 | 2.19% | 3.68 | 3.97 | 3.68 | 4,726 |
| Apr 29 2024 | 3.70 | -0.18 | -4.64% | 3.63 | 3.96 | 3.60 | 2,558 |
| Apr 26 2024 | 3.88 | 0.00 | 0.00% | 3.78 | 3.88 | 3.78 | 254 |
| Apr 25 2024 | 3.88 | 0.00 | 0.00% | 3.77 | 3.88 | 3.77 | 2,067 |
| Apr 24 2024 | 3.88 | 0.00 | 0.00% | 3.78 | 3.88 | 3.76 | 196 |
| Apr 23 2024 | 3.88 | 0.00 | 0.00% | 3.87 | 3.88 | 3.87 | 524 |
| Apr 22 2024 | 3.88 | 0.56 | 16.87% | 3.86 | 3.89 | 3.7212 | 3,548 |
| Apr 19 2024 | 3.32 | -0.42 | -11.23% | 3.67 | 3.775 | 3.32 | 6,210 |
| Apr 18 2024 | 3.74 | -0.17 | -4.35% | 3.81 | 3.81 | 3.74 | 319 |
| Apr 17 2024 | 3.91 | 0.00 | 0.00% | 3.75 | 3.91 | 3.75 | 279 |
| Apr 16 2024 | 3.91 | -0.04 | -1.01% | 3.84 | 3.94 | 3.78 | 3,162 |
| Apr 15 2024 | 3.95 | 0.00 | 0.00% | 3.98 | 3.98 | 3.95 | 6,584 |
| Apr 12 2024 | 3.95 | 0.09 | 2.33% | 3.87 | 4.90 | 3.61 | 13,546 |
| Apr 11 2024 | 3.86 | -0.20 | -4.93% | 3.98 | 4.06 | 3.85 | 25,476 |
| Apr 10 2024 | 4.06 | 0.10 | 2.53% | 3.90 | 4.1807 | 3.85 | 2,949 |
| Apr 09 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 1 |
| Apr 08 2024 | 3.96 | 0.01 | 0.25% | 3.92 | 3.97 | 3.8863 | 7,580 |
| Apr 05 2024 | 3.95 | 0.04 | 1.02% | 3.95 | 4.15 | 3.95 | 7,849 |
| Apr 04 2024 | 3.91 | -0.14 | -3.40% | 4.05 | 4.05 | 3.90 | 15,387 |
| Apr 03 2024 | 4.0476 | 0.15 | 3.78% | 3.82 | 4.0476 | 3.7807 | 3,227 |
| Apr 02 2024 | 3.90 | -0.30 | -7.14% | 3.88 | 3.90 | 3.88 | 1,067 |
| Apr 01 2024 | 4.20 | 0.00 | 0.00% | 4.06 | 4.20 | 4.06 | 298 |
| Mar 28 2024 | 4.20 | 0.00 | 0.00% | 4.12 | 4.20 | 4.02 | 167 |
| Mar 27 2024 | 4.20 | -0.04 | -0.94% | 3.89 | 4.20 | 3.89 | 2,231 |
| Mar 26 2024 | 4.24 | 0.06 | 1.44% | 4.11 | 4.24 | 3.95 | 1,464 |
| Mar 25 2024 | 4.18 | 0.11 | 2.83% | 4.10 | 4.19 | 4.07 | 880 |
| Mar 22 2024 | 4.065 | 0.19 | 4.77% | 3.92 | 4.065 | 3.92 | 183 |
| Mar 21 2024 | 3.88 | 0.00 | 0.00% | 4.13 | 4.13 | 3.88 | 112 |
| Mar 20 2024 | 3.88 | 0.01 | 0.26% | 3.88 | 3.88 | 3.88 | 557 |
| Mar 19 2024 | 3.8701 | -0.32 | -7.53% | 3.98 | 4.02 | 3.8701 | 526 |
| Mar 18 2024 | 4.1853 | 0.23 | 5.69% | 3.96 | 4.36 | 3.91 | 3,513 |
| Mar 15 2024 | 3.96 | 0.09 | 2.46% | 3.975 | 3.9914 | 3.96 | 2,740 |
| Mar 14 2024 | 3.865 | 0.14 | 3.62% | 3.90 | 4.00 | 3.805 | 1,315 |
| Mar 13 2024 | 3.73 | -0.26 | -6.63% | 3.74 | 3.96 | 3.35 | 8,234 |
| Mar 12 2024 | 3.9947 | -0.12 | -2.92% | 4.02 | 4.02 | 3.99 | 1,332 |
| Mar 11 2024 | 4.115 | -0.06 | -1.32% | 4.12 | 4.12 | 4.115 | 285 |
| Mar 08 2024 | 4.17 | -0.07 | -1.65% | 4.03 | 4.225 | 4.03 | 1,509 |
| Mar 07 2024 | 4.24 | 0.04 | 0.95% | 4.50 | 4.50 | 4.17 | 723 |
| Mar 06 2024 | 4.20 | 0.12 | 2.89% | 4.1948 | 4.2099 | 4.1948 | 1,502 |
| Mar 05 2024 | 4.082 | -0.08 | -1.99% | 4.24 | 4.24 | 4.035 | 858 |
| Mar 04 2024 | 4.165 | 0.00 | 0.12% | 4.09 | 4.27 | 4.09 | 2,306 |
| Mar 01 2024 | 4.16 | -0.14 | -3.26% | 4.37 | 4.44 | 3.9317 | 3,160 |
| Feb 29 2024 | 4.30 | 0.00 | 0.00% | 4.51 | 4.51 | 4.30 | 28 |
| Feb 28 2024 | 4.30 | -0.22 | -4.87% | 4.66 | 4.66 | 4.29 | 3,751 |
| Feb 27 2024 | 4.52 | -0.11 | -2.38% | 4.62 | 4.63 | 4.33 | 3,838 |
| Feb 26 2024 | 4.63 | 0.62 | 15.46% | 4.16 | 4.63 | 4.16 | 4,474 |
| Feb 23 2024 | 4.01 | -0.39 | -8.86% | 4.49 | 4.54 | 4.01 | 11,267 |
| Feb 22 2024 | 4.40 | -0.04 | -0.90% | 4.48 | 4.48 | 4.33 | 2,335 |
| Feb 21 2024 | 4.44 | -0.01 | -0.22% | 4.385 | 4.45 | 4.385 | 597 |
| Feb 20 2024 | 4.45 | -0.21 | -4.40% | 4.51 | 4.51 | 4.38 | 1,493 |
