Moderna Historical Data - MRNA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Moderna Inc MRNA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.38 -2.01% 18.54 18.42 19.17 18.86 18.92 20:00:00
more quote information »

MRNA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.3619.8018.4218.974,719,034-0.82-4.24%
1 Month22.1725.1918.4220.895,538,639-3.63-16.37%
3 Months20.6025.1917.6820.443,381,645-2.06-10.0%
6 Months13.8725.1913.5318.772,761,5814.6733.67%
1 Year21.1229.7911.5418.631,982,562-2.58-12.22%
3 Years22.0029.7911.5418.461,897,391-3.46-15.73%
5 Years22.0029.7911.5418.461,897,391-3.46-15.73%

MRNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 18.54 -0.38 -2.01% 18.86 19.50 18.42 4,557,669
Feb 19 2020 18.92 0.01 0.05% 19.09 19.24 18.725 3,131,959
Feb 18 2020 18.91 -0.09 -0.47% 19.14 19.35 18.57 4,043,437
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 10,042,424
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
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.