Moderna Inc (0QF)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.920001 | 1.17212512641 | 78.489999 | 80.63 | 73.75 | 9221 | 76.77626664 | DE |
| 4 | -32.57 | -29.0855509912 | 111.98 | 116.26 | 72.81 | 11422 | 84.56249088 | DE |
| 12 | -74.17 | -48.2940487043 | 153.58 | 154.97999 | 72.81 | 10885 | 111.14630975 | DE |
| 26 | -2.02 | -2.48065823407 | 81.43 | 156.4 | 72.81 | 10273 | 109.45453178 | DE |
| 52 | -14.11 | -15.0876817793 | 93.52 | 156.4 | 58.76 | 9281 | 98.98271641 | DE |
| 156 | -256.84 | -76.3836431227 | 336.25 | 392.9 | 58.76 | 11664 | 166.35192135 | DE |
| 260 | -15.09 | -15.9682539683 | 94.5 | 426.45 | 58.76 | 16388 | 165.24483046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723840020 | 78.84 | -0.26 | -0.33 | 79.94 | 80.63 | 78.33 | 8436 |
| 1723753620 | 79.099999 | 4.08 | 5.44 | 75.39 | 79.98 | 74.12 | 12766 |
| 1723667160 | 75.02 | -0.23 | -0.31 | 75.11 | 75.89 | 73.959999 | 5566 |
| 1723580760 | 75.25 | 0.95 | 1.28 | 74.79 | 75.42 | 73.75 | 11139 |
| 1723494360 | 74.3 | -3.55 | -4.56 | 78.489999 | 78.51 | 73.92 | 8197 |
| 1723235220 | 77.849999 | 0.57 | 0.74 | 77.84 | 78.83 | 75.73 | 7606 |
| 1723148820 | 77.28 | 2.46 | 3.29 | 74.34 | 78.15 | 73.78 | 8674 |
| 1723062360 | 74.819999 | -1.65 | -2.16 | 76.33 | 78.19 | 73.73 | 8860 |
| 1722975960 | 76.47 | 0.44 | 0.58 | 77.25 | 79.5 | 73.91 | 19271 |
| 1722889620 | 76.03 | -2.57 | -3.27 | 77.5 | 77.94 | 72.81 | 20651 |
| 1722630360 | 78.599999 | -8.65 | -9.91 | 87.01 | 87.8 | 77.69 | 24123 |
| 1722544020 | 87.25 | -22.57 | -20.55 | 110.1 | 111.82 | 87 | 59708 |
| 1722457560 | 109.82 | 0.02 | 0.02 | 110.34 | 112.1 | 109.5 | 3831 |
| 1722371220 | 109.8 | -3.04 | -2.69 | 112.52 | 116.26 | 109.8 | 6668 |
| 1722284760 | 112.84 | 0.7 | 0.62 | 112.98 | 114 | 110.72 | 2174 |
| 1722025620 | 112.14 | 0.76 | 0.68 | 111.62 | 112.58 | 110.5 | 2097 |
| 1721939160 | 111.38 | 2.16 | 1.98 | 109 | 112.48 | 107.34 | 3886 |
| 1721852820 | 109.22 | -2.64 | -2.36 | 111.06 | 112.34 | 106.82 | 7243 |
| 1721766420 | 111.86 | -0.08 | -0.07 | 112.68 | 113.62 | 111.02 | 4758 |
| 1721679960 | 111.94 | 1.46 | 1.32 | 111.98 | 113.14 | 110.6 | 2791 |
| 1721420760 | 110.48 | -1.12 | -1.00 | 111.96 | 112 | 109.12 | 3413 |
| 1721334360 | 111.6 | -2.1 | -1.85 | 114.38 | 114.74 | 111.22 | 5345 |
| 1721248020 | 113.7 | -1.08 | -0.94 | 115.44 | 115.98 | 110.1 | 7379 |
| 1721161560 | 114.78 | 3.42 | 3.07 | 112.12 | 116.34 | 111.3 | 9078 |
| 1721075160 | 111.36 | 0.16 | 0.14 | 112.38 | 113.48 | 106.6 | 10233 |
| 1720815960 | 111.2 | -2 | -1.77 | 113.48 | 118.58 | 111.16 | 16427 |
| 1720729560 | 113.2 | 4.8 | 4.43 | 108.8 | 114.36 | 108.28 | 8795 |
| 1720643220 | 108.4 | 0.98 | 0.91 | 107.58 | 110.88 | 106.62 | 8499 |
| 1720556760 | 107.42 | 0.08 | 0.07 | 107.62 | 109.78 | 106.82 | 4684 |
| 1720470360 | 107.34 | -2.14 | -1.95 | 109.76 | 110.68 | 106.78 | 5501 |
| 1720211220 | 109.48 | -0.52 | -0.47 | 109.5 | 109.58 | 107.12 | 22352 |
| 1720124820 | 110 | 2.88 | 2.69 | 107.76 | 111.98 | 107.38 | 23168 |
| 1720038420 | 107.12 | -1.88 | -1.72 | 109.32 | 111.5 | 106.92 | 10098 |
| 1719952020 | 109 | 0.7 | 0.65 | 108.42 | 110.5 | 106.5 | 5962 |
| 1719865620 | 108.3 | -2.8 | -2.52 | 110.26 | 114.64 | 107.36 | 8263 |
| 1719606420 | 111.1 | -2.3 | -2.03 | 113.02 | 115.24 | 110.12 | 3494 |
| 1719520020 | 113.4 | -1.2 | -1.05 | 114 | 114.64 | 110.76 | 9866 |
| 1719433620 | 114.6 | -13.06 | -10.23 | 128.08 | 129.52 | 114.52 | 13423 |
| 1719347160 | 127.66 | 0.1 | 0.08 | 127.98 | 128.74 | 126.32 | 1858 |
| 1719260820 | 127.56 | 2.68 | 2.15 | 124.14 | 128.1 | 124 | 5060 |
| 1719001620 | 124.88 | -0.72 | -0.57 | 125.9 | 127.4 | 124 | 5241 |
| 1718915160 | 125.6 | 3.48 | 2.85 | 123.46 | 127.12 | 121.54 | 8880 |
| 1718828820 | 122.12 | -2.16 | -1.74 | 123.34 | 123.34 | 121.84 | 7825 |
| 1718742360 | 124.28 | -4.86 | -3.76 | 128.69999 | 128.8 | 122.42 | 13164 |
| 1718656020 | 129.13999 | -1.46 | -1.12 | 131.12 | 133.08 | 126.16 | 5919 |
| 1718396820 | 130.6 | -4.7 | -3.47 | 135.58 | 136.72 | 129.16 | 7969 |
| 1718310420 | 135.3 | -1.64 | -1.20 | 136.08 | 137.19999 | 134.88 | 5433 |
| 1718224020 | 136.94 | -0.88 | -0.64 | 138.5 | 139.97998 | 131.9 | 8824 |
| 1718137620 | 137.82 | 0.26 | 0.19 | 137.88 | 140.47998 | 137.32 | 11415 |
| 1718051220 | 137.56 | -2.14 | -1.53 | 139.62 | 143.47998 | 134.4 | 10527 |
| 1717792020 | 139.69999 | -2.4 | -1.69 | 142.08 | 143.97998 | 138.04 | 9469 |
| 1717705620 | 142.1 | -0.44 | -0.31 | 143.41999 | 148.78 | 140.68 | 17016 |
| 1717619220 | 142.54 | 8.72 | 6.52 | 134.18 | 142.68 | 132.52 | 11455 |
| 1717532820 | 133.82 | -2.26 | -1.66 | 136.47998 | 136.62 | 130.58 | 10579 |
| 1717446420 | 136.08 | 5.48 | 4.20 | 132.44 | 138.56 | 127.34 | 20269 |
| 1717187220 | 130.6 | -9.12 | -6.53 | 139.38 | 145 | 129.68 | 19910 |
| 1717100820 | 139.72 | 2.98 | 2.18 | 137.52 | 144.97998 | 133.06 | 17302 |
| 1717014420 | 136.74 | -4.4 | -3.12 | 141.28 | 141.8 | 129.28 | 17928 |
| 1716928020 | 141.13999 | -12.86 | -8.35 | 153.32 | 154.02 | 136.6 | 25088 |
| 1716841560 | 154 | 0.18 | 0.12 | 153.58 | 154.97998 | 151.28 | 9953 |
| 1716582420 | 153.82 | 2.34 | 1.54 | 151.58 | 156.4 | 149.44 | 14166 |
| 1716496020 | 151.47998 | 0.42 | 0.28 | 151 | 152.4 | 145.47998 | 24312 |
| 1716409620 | 151.06 | 18.9 | 14.30 | 131.74 | 152.5 | 130.68 | 40126 |
| 1716323160 | 132.16 | 3.16 | 2.45 | 129.32 | 132.34 | 127.28 | 13308 |
| 1716236760 | 129 | 7.08 | 5.81 | 121.5 | 131.3 | 121.08 | 11458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
