Moderna Inc (1MRNA)
BIT
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 | 3.96 | 13.1802296555 | 30.045 | 34.72 | 27.83 | 18054 | 30.64785928 | DE |
| 4 | 1.105 | 3.35866261398 | 32.9 | 35.295 | 27.83 | 17320 | 31.88975635 | DE |
| 12 | -7.005 | -17.0811997074 | 41.01 | 49.34 | 27.83 | 14786 | 34.95817313 | DE |
| 26 | -32.005 | -48.4850780185 | 66.01 | 72.57 | 27.83 | 8757 | 38.19119903 | DE |
| 52 | -56.255 | -62.3255040993 | 90.26 | 157.28 | 27.83 | 5106 | 48.6947546 | DE |
| 156 | -125.675 | -78.7042835671 | 159.68 | 203 | 27.83 | 2490 | 59.7677588 | DE |
| 260 | -125.675 | -78.7042835671 | 159.68 | 203 | 27.83 | 2490 | 59.7677588 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 34.005 | 2.16 | 6.77 | 31.845 | 34.72 | 31.36 | 25166 |
| 1741280100 | 31.85 | 2.13 | 7.17 | 32.575 | 32.6 | 30.99 | 44244 |
| 1741193700 | 29.72 | 1.39 | 4.89 | 29.98 | 31.395 | 29.3 | 22315 |
| 1741107300 | 28.335 | -1.31 | -4.40 | 29.225 | 29.225 | 27.83 | 7260 |
| 1741020900 | 29.64 | -0.08 | -0.25 | 29.775 | 30.23 | 29.46 | 4581 |
| 1740761700 | 29.715 | -1.03 | -3.35 | 30.045 | 30.225 | 29.2 | 11871 |
| 1740675300 | 30.745 | -1.3 | -4.04 | 30.6 | 31.575 | 29.825 | 18530 |
| 1740588900 | 32.04 | -0.74 | -2.26 | 32.04 | 32.075 | 31.42 | 9368 |
| 1740502500 | 32.78 | 0.71 | 2.21 | 32.31 | 33.635 | 31.78 | 12172 |
| 1740416100 | 32.07 | 0.14 | 0.44 | 33.865 | 34.07 | 31.83 | 11119 |
| 1740156900 | 31.93 | -1 | -3.04 | 32.4 | 32.75 | 31.885 | 7975 |
| 1740070500 | 32.93 | -1.64 | -4.74 | 34.37 | 34.8 | 32.71 | 6610 |
| 1739984100 | 34.57 | 0.07 | 0.20 | 34.11 | 35.19 | 33.595 | 9786 |
| 1739897700 | 34.5 | 3.1 | 9.87 | 31.505 | 35.295 | 30.785 | 77298 |
| 1739811300 | 31.4 | 0.09 | 0.30 | 31 | 31.54 | 30.15 | 7112 |
| 1739552100 | 31.305 | 1.79 | 6.06 | 31.745 | 31.75 | 28 | 38082 |
| 1739465700 | 29.515 | 0.22 | 0.75 | 29.5 | 29.86 | 29.18 | 6047 |
| 1739379300 | 29.295 | -1.1 | -3.60 | 30.015 | 30.38 | 29.295 | 23754 |
| 1739292900 | 30.39 | -1.26 | -3.98 | 30.705 | 31.355 | 29.94 | 7728 |
| 1739206500 | 31.65 | -0.2 | -0.63 | 31.9 | 32.29 | 31.145 | 9827 |
| 1738947300 | 31.85 | -1.09 | -3.31 | 32.9 | 32.9 | 31.8 | 10726 |
| 1738860900 | 32.939999 | -1.04 | -3.06 | 33.98 | 34.125 | 32.799999 | 37210 |
| 1738774500 | 33.98 | 0.11 | 0.32 | 33.02 | 33.98 | 32.759999 | 31617 |
| 1738688100 | 33.87 | -2.33 | -6.42 | 35.95 | 36.5 | 33.18 | 39649 |
| 1738601700 | 36.195 | -3.27 | -8.29 | 37.815 | 38.175 | 36.005 | 5203 |
| 1738342500 | 39.465 | -1.1 | -2.70 | 39.98 | 40 | 38.83 | 27999 |
| 1738256100 | 40.56 | -0.95 | -2.29 | 39.8 | 40.56 | 38.4 | 35398 |
| 1738169700 | 41.51 | 0.84 | 2.05 | 41.55 | 42.845 | 41.25 | 7438 |
| 1738083300 | 40.675 | 0.15 | 0.38 | 40.235 | 42.13 | 39.865 | 1522 |
| 1737996900 | 40.52 | -0.16 | -0.38 | 39.21 | 41.495 | 38.25 | 4922 |
| 1737737700 | 40.675 | 3.47 | 9.31 | 40.91 | 43.2 | 39.73 | 76914 |
| 1737651300 | 37.21 | -0.08 | -0.20 | 37.155 | 37.59 | 35.995 | 7296 |
| 1737564900 | 37.285 | 3.17 | 9.28 | 34.505 | 39.25 | 34.505 | 7848 |
| 1737478500 | 34.12 | -0.78 | -2.23 | 34.595 | 36.34 | 34 | 3934 |
| 1737392100 | 34.9 | 1.81 | 5.47 | 35.895 | 35.895 | 34.53 | 5517 |
| 1737132900 | 33.09 | 0.67 | 2.05 | 33.04 | 33.695 | 32.775 | 2947 |
| 1737046500 | 32.424999 | -1.28 | -3.78 | 33.9 | 34.14 | 32.424999 | 6145 |
| 1736960100 | 33.7 | -0.26 | -0.77 | 33.29 | 34.335 | 33 | 3289 |
| 1736873700 | 33.96 | 1.31 | 4.01 | 34 | 35.445 | 33.134999 | 12217 |
| 1736787300 | 32.65 | -8.85 | -21.33 | 41.105 | 41.14 | 31.535 | 64062 |
| 1736528100 | 41.5 | -0.83 | -1.95 | 42.245 | 42.62 | 41.385 | 4965 |
| 1736441700 | 42.325 | -0.18 | -0.41 | 42.85 | 42.87 | 42 | 1236 |
| 1736355300 | 42.5 | -3.18 | -6.96 | 46.38 | 49.34 | 42.38 | 13889 |
| 1736268900 | 45.68 | 3.52 | 8.35 | 41.44 | 46.325 | 41.21 | 19340 |
| 1736182500 | 42.16 | 1.78 | 4.41 | 41.715 | 42.8 | 40.35 | 2674 |
| 1735923300 | 40.38 | -1.49 | -3.55 | 40.745 | 41.33 | 40.035 | 820 |
| 1735836900 | 41.865 | 4.28 | 11.39 | 39.11 | 41.98 | 39.11 | 4978 |
| 1735577700 | 37.585 | -0.72 | -1.87 | 38.52 | 38.585 | 37.5 | 2763 |
| 1735318500 | 38.3 | -0.12 | -0.31 | 38.695 | 39.875 | 38.3 | 1648 |
| 1734972900 | 38.42 | -0.33 | -0.85 | 38.465 | 38.465 | 37.59 | 789 |
| 1734713700 | 38.75 | 1.46 | 3.92 | 38.58 | 38.835 | 37.55 | 4886 |
| 1734627300 | 37.29 | -1.77 | -4.52 | 37.5 | 37.6 | 36.085 | 6156 |
| 1734540900 | 39.055 | -0.56 | -1.40 | 39.135 | 39.71 | 37.21 | 5846 |
| 1734454500 | 39.61 | -0.31 | -0.76 | 39.94 | 40.91 | 39.4 | 2670 |
| 1734368100 | 39.915 | -0.52 | -1.27 | 39.34 | 42.06 | 39.305 | 1591 |
| 1734108900 | 40.43 | -0.58 | -1.41 | 41.01 | 41.01 | 39.5 | 4514 |
| 1734022500 | 41.01 | 0.34 | 0.85 | 40.435 | 41.575 | 40 | 2838 |
| 1733936100 | 40.665 | -1.44 | -3.42 | 40.2 | 40.665 | 39.4 | 10154 |
| 1733849700 | 42.105 | -1.51 | -3.46 | 43.485 | 44.22 | 40.56 | 3287 |
| 1733763300 | 43.615 | 0.71 | 1.64 | 42.03 | 44.755 | 41.9 | 5433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
