ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Moderna Inc

Moderna Inc (MRNA)

133.40
-1.00
(-0.74%)
Closed June 24 4:00PM
133.20
-0.20
(-0.15%)
After Hours: 7:29PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-9.47-6.63769538095142.67145.735130.53624392136.30507264CS
4-30.475-18.6192149076163.675170.47130.54147224147.76660694CS
1226.825.1879699248106.4170.47973929100130.95420537CS
2645.752.228571428687.5170.4784.064221872114.03516487CS
529.77.85425101215123.5170.4762.554201867105.33525862CS
156-67.34-33.5793357934200.54497.1762.556722608219.67043851CS
260118776.31578947415.2497.1711.548890867148.03383343CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1719009300133.4-1-0.74136136.36132.155395229847
1718922900134.41.130.85132.55136.69999130.53545731
1718750100133.27-4.63-3.36136.78137.27131.523969683
1718663700137.9-2.13-1.52137.91139.91999135.273382564
1718404500140.03-5.2-3.58142.66999145.735138.169993599589
1718318100145.22999-2.49-1.69147148.8401144.881814307
1718231700147.72-0.67-0.45150.52150.74142.273484189
1718145300148.38999-0.2-0.13148.3150.65146.949991921710
1718058900148.59-2.42-1.60151.5152.28143.775968905
1717799700151.01-3.68-2.38152.79153.56149.132519889
1717713300154.69-0.15-0.10157.9158.82152.389993371737
1717626900154.849.56.54146.75155.38999145.0354044956
1717540500145.34-2.48-1.68147.66147.66141.40013045268
1717454100147.825.273.70139.75150.8137.524940819
1717194900142.55-8.94-5.90152.1158.12899140.79067194137
1717108500151.493.572.41150.01152.79143.52014665199
1717022100147.91999-5.28-3.45150150140.229995503320
1716935700153.19999-13.41-8.05161.63999164.725148.50016631293
1716590100166.612.61.59163.675170.471625046738
1716503700164.010.680.42159.63165.13999157.467119149
1716417300163.3319.6413.67142.9164.88142.8113581385
1716330900143.692.681.90139.47143.87138.10373374642
1716244500141.018.116.10132.99142.79131.724707670
1715985300132.90.220.17132.52134.6129.669992717873
1715898900132.683.622.80129.76133.04127.83023007203
1715812500129.060.740.58127.49129.19999124.982964248
1715726100128.322.652.11127129.9399126.33853622193
1715639700125.678.367.13119.47126.88119.034094011
1715380500117.31-5.38-4.39120.75124.9116.73174236823
1715294100122.690.80.66123.15125.5121.683366840
1715207700121.890.820.68120122.825119.52506914
1715121300121.07-1.06-0.87122.86123.5118.682892685
1715034900122.13-2.87-2.30125125.15118.763951379
1714775700125-0.59-0.47125.06126.3843122.014512502
1714689300125.5914.1312.68114.86128.81114.0611968095
1714602900111.461.151.04111.11113.731093837670
1714516500110.31-1.31-1.17110.5113.21109.553211185
1714430100111.623.653.38108.55112.33108.552609977
1714170900107.971.791.69106.18108.19105.252246208
1714084500106.18-2.67-2.45107.43108.17103.522797232
1713998100108.850.960.89111.05111.29106.663408386
1713911700107.893.433.28104.46108.21103.482431667
1713825300104.463.053.01102.79105.4399.33176301
1713566100101.41-0.59-0.58102.37103.795100.452669914
1713479700102-1.44-1.39103.19103.50599.91797771
1713393300103.44-0.35-0.34104.51105.14102.271999907
1713306900103.79-0.07-0.07102.08106.42101.29662163929
1713220500103.86-1.28-1.22105.02106.2102.32273137
1712961300105.14-1.87-1.75105.57107.88104.652415552
1712874900107.01-0.13-0.12107.56108.6103.683206360
1712788500107.14-4.46-4.00107.75110.285105.93536563
1712702100111.66.516.19105.9115.89105.788940054
1712615700105.092.212.15102.27105.225101.062059137
1712356500102.880.610.60101.75103.82101.052131811
1712270100102.271.061.05102.69105.98101.723085993
1712183700101.21-2.4-2.32103105.15975166975
1712097300103.61-1.99-1.88104.71105.9475103.072601437
1712010900105.6-0.96-0.90106.4106.65103.552917913
1711665300106.56-4.03-3.64111.1111.8105.953958697
1711578900110.593.182.96109.6111.125105.14572985
1711492500107.41-2.97-2.69111.8111.8106.934151341
1711406100110.384.954.70106110.75105.93566269

Your Recent History

Delayed Upgrade Clock