Moderna Inc (MRNA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.0743740186761 | 121.01 | 124.055 | 115.47 | 2341994 | 120.36795769 | CS |
| 4 | 4.05 | 3.4600598035 | 117.05 | 129.3642 | 114.02 | 2807759 | 119.87441564 | CS |
| 12 | -3.96 | -3.16648008956 | 125.06 | 170.47 | 114.02 | 3864668 | 136.40167124 | CS |
| 26 | 17.6 | 17.0048309179 | 103.5 | 170.47 | 84.06 | 3848267 | 117.77496355 | CS |
| 52 | -0.77 | -0.631820792648 | 121.87 | 170.47 | 62.55 | 4211273 | 105.32481257 | CS |
| 156 | -230.9 | -65.5965909091 | 352 | 497.17 | 62.55 | 6286199 | 212.74588716 | CS |
| 260 | 107.51 | 791.096394408 | 13.59 | 497.17 | 11.54 | 8933785 | 148.2167906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 122.11 | 1.71 | 1.42 | 121.75 | 122.34 | 119.43 | 1886006 |
| 1721946900 | 120.4 | 2.21 | 1.87 | 117.95 | 122.3999 | 116.58 | 2638241 |
| 1721860500 | 118.19 | -3.06 | -2.52 | 119.81 | 120.1 | 115.47 | 3302961 |
| 1721774100 | 121.25 | -1.25 | -1.02 | 121.84 | 123.5 | 120.22 | 1751968 |
| 1721687700 | 122.5 | 1.36 | 1.12 | 122.52 | 124.055 | 120.44 | 1810828 |
| 1721428500 | 121.14 | -0.18 | -0.15 | 121.01 | 121.9799 | 118.8 | 2205970 |
| 1721342100 | 121.32 | -2.74 | -2.20 | 124.1 | 126.4199 | 121 | 2015878 |
| 1721255700 | 124.055 | -1.09 | -0.87 | 123.12 | 125.32 | 120.11 | 2850003 |
| 1721169300 | 125.14 | 3.66 | 3.01 | 122.76 | 127.2 | 120.79 | 3006203 |
| 1721082900 | 121.48 | 0.02 | 0.02 | 121.1 | 121.94 | 116 | 2681962 |
| 1720823700 | 121.46 | -1.36 | -1.11 | 123.97 | 129.3642 | 121.01 | 4523901 |
| 1720737300 | 122.82 | 5.38 | 4.58 | 120.06 | 124.19 | 119.39 | 4163146 |
| 1720650900 | 117.44 | 1.37 | 1.18 | 116.1 | 120.378 | 115.29 | 2817794 |
| 1720564500 | 116.07 | -0.38 | -0.33 | 116.71 | 118.84 | 115.4 | 2510612 |
| 1720478100 | 116.45 | -1.87 | -1.58 | 118.41 | 119.3 | 115.56 | 2194486 |
| 1720218900 | 118.32 | 2.37 | 2.04 | 117.3 | 118.88 | 115.74 | 3063613 |
| 1720040640 | 115.95 | -1.12 | -0.96 | 118.77 | 119.39 | 115.3 | 1853450 |
| 1719959700 | 117.07 | 1.12 | 0.97 | 117.1 | 119.14 | 114.02 | 3425338 |
| 1719873300 | 115.95 | -5.23 | -4.32 | 117.05 | 123.6399 | 115.1401 | 3723302 |
| 1719614100 | 121.18 | 0 | 0.00 | 121.18 | 121.18 | 121.18 | 0 |
| 1719527700 | 121.18 | -1.27 | -1.04 | 121.91 | 122.2799 | 118.52 | 4803802 |
| 1719441300 | 122.45 | -15.15 | -11.01 | 135.22 | 135.37 | 122.12 | 7716819 |
| 1719354900 | 137.6 | 0.6 | 0.44 | 136.03 | 138.07 | 134.72999 | 3385564 |
| 1719268500 | 137 | 3.6 | 2.70 | 134.57 | 137.57 | 133.335 | 3440169 |
| 1719009300 | 133.4 | -1 | -0.74 | 136 | 136.36 | 132.15539 | 5229847 |
| 1718922900 | 134.4 | 1.13 | 0.85 | 132.55 | 136.69999 | 130.5 | 3545731 |
| 1718750100 | 133.27 | -4.63 | -3.36 | 136.78 | 137.27 | 131.52 | 3969683 |
| 1718663700 | 137.9 | -2.13 | -1.52 | 137.91 | 139.91999 | 135.27 | 3382564 |
| 1718404500 | 140.03 | -5.2 | -3.58 | 142.66999 | 145.735 | 138.16999 | 3599589 |
| 1718318100 | 145.22999 | -2.49 | -1.69 | 147 | 148.8401 | 144.88 | 1814307 |
| 1718231700 | 147.72 | -0.67 | -0.45 | 150.52 | 150.74 | 142.27 | 3484189 |
| 1718145300 | 148.38999 | -0.2 | -0.13 | 148.3 | 150.65 | 146.94999 | 1921710 |
| 1718058900 | 148.59 | -2.42 | -1.60 | 151.5 | 152.28 | 143.77 | 5968905 |
| 1717799700 | 151.01 | -3.68 | -2.38 | 152.79 | 153.56 | 149.13 | 2519889 |
| 1717713300 | 154.69 | -0.15 | -0.10 | 157.9 | 158.82 | 152.38999 | 3371737 |
| 1717626900 | 154.84 | 9.5 | 6.54 | 146.75 | 155.38999 | 145.035 | 4044956 |
| 1717540500 | 145.34 | -2.48 | -1.68 | 147.66 | 147.66 | 141.4001 | 3045268 |
| 1717454100 | 147.82 | 5.27 | 3.70 | 139.75 | 150.8 | 137.52 | 4940819 |
| 1717194900 | 142.55 | -8.94 | -5.90 | 152.1 | 158.12899 | 140.7906 | 7194137 |
| 1717108500 | 151.49 | 3.57 | 2.41 | 150.01 | 152.79 | 143.5201 | 4665199 |
| 1717022100 | 147.91999 | -5.28 | -3.45 | 150 | 150 | 140.22999 | 5503320 |
| 1716935700 | 153.19999 | -13.41 | -8.05 | 161.63999 | 164.725 | 148.5001 | 6631293 |
| 1716590100 | 166.61 | 2.6 | 1.59 | 163.675 | 170.47 | 162 | 5046738 |
| 1716503700 | 164.01 | 0.68 | 0.42 | 159.63 | 165.13999 | 157.46 | 7119149 |
| 1716417300 | 163.33 | 19.64 | 13.67 | 142.9 | 164.88 | 142.81 | 13581385 |
| 1716330900 | 143.69 | 2.68 | 1.90 | 139.47 | 143.87 | 138.1037 | 3374642 |
| 1716244500 | 141.01 | 8.11 | 6.10 | 132.99 | 142.79 | 131.72 | 4707670 |
| 1715985300 | 132.9 | 0.22 | 0.17 | 132.52 | 134.6 | 129.66999 | 2717873 |
| 1715898900 | 132.68 | 3.62 | 2.80 | 129.76 | 133.04 | 127.8302 | 3007203 |
| 1715812500 | 129.06 | 0.74 | 0.58 | 127.49 | 129.19999 | 124.98 | 2964248 |
| 1715726100 | 128.32 | 2.65 | 2.11 | 127 | 129.9399 | 126.3385 | 3622193 |
| 1715639700 | 125.67 | 8.36 | 7.13 | 119.47 | 126.88 | 119.03 | 4094011 |
| 1715380500 | 117.31 | -5.38 | -4.39 | 120.75 | 124.9 | 116.7317 | 4236823 |
| 1715294100 | 122.69 | 0.8 | 0.66 | 123.15 | 125.5 | 121.68 | 3366840 |
| 1715207700 | 121.89 | 0.82 | 0.68 | 120 | 122.825 | 119.5 | 2506914 |
| 1715121300 | 121.07 | -1.06 | -0.87 | 122.86 | 123.5 | 118.68 | 2892685 |
| 1715034900 | 122.13 | -2.87 | -2.30 | 125 | 125.15 | 118.76 | 3951379 |
| 1714775700 | 125 | -0.59 | -0.47 | 125.06 | 126.3843 | 122.01 | 4512502 |
| 1714689300 | 125.59 | 14.13 | 12.68 | 114.86 | 128.81 | 114.06 | 11968095 |
| 1714602900 | 111.46 | 1.15 | 1.04 | 111.11 | 113.73 | 109 | 3837670 |
| 1714516500 | 110.31 | -1.31 | -1.17 | 110.5 | 113.21 | 109.55 | 3211185 |
| 1714430100 | 111.62 | 3.65 | 3.38 | 108.55 | 112.33 | 108.55 | 2609977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
