MRNA

Moderna Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Moderna Inc MRNA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
17.85 16.35% 127.03 17:00:00
Open Price Low Price High Price Close Price Previous Close
115.12 114.8601 130.00 127.03 109.18
more quote information »

MRNA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week94.99130.0693.54102.8117,339,19532.0433.73%
1 Month70.80130.0666.5590.9916,893,57956.2379.42%
3 Months64.27130.0654.2179.7010,644,44562.7697.65%
6 Months51.20130.0646.130173.6116,641,20775.83148.11%
1 Year20.28130.0617.6859.6914,937,912106.75526.38%
3 Years22.00130.0611.5455.898,435,128105.03477.41%
5 Years22.00130.0611.5455.898,435,128105.03477.41%

MRNA 1 Month 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 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 -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
See More Historical Prices »


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.