
Moderna Inc (MRNA)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.08 | -3.22869955157 | 33.45 | 34.39 | 31.42 | 8001764 | 33.02438358 | CS |
4 | 6.68 | 26.0023355391 | 25.69 | 34.39 | 25.16 | 9937252 | 29.85765931 | CS |
12 | 5.71 | 21.4178544636 | 26.66 | 34.39 | 23.155 | 10885180 | 27.29397761 | CS |
26 | -1.53 | -4.51327433628 | 33.9 | 45.4 | 23.15 | 10929825 | 30.20690337 | CS |
52 | -90.75 | -73.7085769981 | 123.12 | 126.4199 | 23.15 | 8852461 | 39.93216589 | CS |
156 | -136.74 | -80.8586127373 | 169.11 | 217.25 | 23.15 | 5777991 | 84.12810166 | CS |
260 | -50.98 | -61.1637672466 | 83.35 | 497.17 | 23.15 | 8616699 | 150.92539584 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752705300 | 32.06 | 0.48 | 1.52 | 31.68 | 32.17 | 31.43 | 5975391 |
1752618900 | 31.58 | -1.29 | -3.92 | 33.195 | 33.31 | 31.42 | 8510473 |
1752532500 | 32.869999 | -0.77 | -2.29 | 33.38 | 33.5 | 32.435 | 7254977 |
1752273300 | 33.64 | -0.64 | -1.87 | 34.035 | 34.07 | 33.22 | 6917213 |
1752186900 | 34.28 | 1.49 | 4.54 | 33.45 | 34.39 | 32.979999 | 11684995 |
1752100500 | 32.79 | 0.25 | 0.77 | 32.79 | 33.36 | 32.09 | 9808015 |
1752014100 | 32.54 | 2.64 | 8.83 | 30.08 | 33.65 | 30.04 | 19276514 |
1751927700 | 29.9 | -0.59 | -1.94 | 30.35 | 30.8492 | 29.72 | 8217559 |
1751576640 | 30.49 | 0.21 | 0.69 | 30.53 | 30.94 | 30.2 | 6974025 |
1751495700 | 30.28 | 1.59 | 5.54 | 28.84 | 30.65 | 28.62 | 14699062 |
1751409300 | 28.69 | 1.1 | 3.99 | 27.37 | 29.845 | 26.81 | 14586715 |
1751322900 | 27.59 | 0.43 | 1.58 | 28.13 | 28.74 | 27.4 | 10157486 |
1751063700 | 27.16 | -0.38 | -1.38 | 27.7 | 27.99 | 26.875 | 11541775 |
1750977300 | 27.54 | 0.68 | 2.53 | 27.05 | 28.24 | 26.8 | 9867156 |
1750890900 | 26.86 | 0.06 | 0.22 | 26.85 | 26.96 | 26.135 | 6138258 |
1750804500 | 26.8 | 1.13 | 4.40 | 26.025 | 27.13 | 26.025 | 8018762 |
1750718100 | 25.67 | -0.23 | -0.89 | 25.565 | 25.965 | 25.16 | 6506775 |
1750458900 | 25.9 | 0.5 | 1.97 | 25.69 | 26.015 | 25.42 | 13769472 |
1750286100 | 25.4 | -0.15 | -0.59 | 25.51 | 25.85 | 25.06 | 7519759 |
1750199700 | 25.55 | -0.45 | -1.73 | 25.85 | 26.34 | 25.44 | 8325160 |
1750113300 | 26 | -0.67 | -2.51 | 26.7 | 26.755 | 25.465 | 10655709 |
1749854100 | 26.67 | -0.68 | -2.49 | 26.81 | 27.35 | 26.31 | 7148705 |
1749767700 | 27.35 | -0.4 | -1.44 | 27.325 | 27.925 | 26.81 | 8308371 |
1749681300 | 27.75 | 0.07 | 0.25 | 28 | 28.72 | 27.62 | 9198873 |
1749594900 | 27.68 | -0.46 | -1.63 | 27.94 | 28.23 | 27.32 | 7887081 |
1749508500 | 28.14 | 0.68 | 2.48 | 27.7 | 29.19 | 27.6531 | 9370104 |
1749249300 | 27.46 | 1.34 | 5.13 | 26.21 | 27.55 | 26.12 | 8516766 |
1749162900 | 26.12 | -1.15 | -4.22 | 27.28 | 27.16 | 25.82 | 9849209 |
1749076500 | 27.27 | -0.54 | -1.94 | 28.17 | 28.24 | 27.04 | 7733893 |
1748990100 | 27.81 | 0.76 | 2.81 | 26.91 | 28.57 | 26.28 | 12377194 |
1748903700 | 27.05 | 0.49 | 1.84 | 26.99 | 27.43 | 26.42 | 12893232 |
1748644500 | 26.56 | -0.37 | -1.37 | 26.345 | 26.81 | 25.6 | 30654131 |
1748558100 | 26.93 | 0.88 | 3.38 | 26.285 | 27.15 | 25.76 | 10114057 |
1748471700 | 26.05 | -0.71 | -2.65 | 26.77 | 26.77 | 25.86 | 8068049 |
1748385300 | 26.76 | 0.5 | 1.90 | 26.83 | 27.85 | 26.2 | 14592755 |
1748039700 | 26.26 | -0.46 | -1.72 | 26.15 | 26.4899 | 25.55 | 8242461 |
1747953300 | 26.72 | 0.92 | 3.57 | 25.53 | 26.89 | 25.22 | 11276847 |
1747866900 | 25.8 | -2.19 | -7.82 | 28.1 | 28.05 | 25.64 | 17784610 |
1747780500 | 27.99 | 1.6 | 6.06 | 26.82 | 30.3 | 26.47 | 37122633 |
1747694100 | 26.39 | 1.53 | 6.15 | 25.27 | 26.9243 | 25.101 | 16110195 |
1747434900 | 24.86 | 1.21 | 5.12 | 23.87 | 25.44 | 23.67 | 14855255 |
1747348500 | 23.65 | -0.37 | -1.54 | 24.3 | 24.31 | 23.155 | 14865524 |
1747262100 | 24.02 | -1.47 | -5.77 | 25.54 | 25.58 | 23.95 | 12776593 |
1747175700 | 25.49 | -0.21 | -0.82 | 25.6 | 25.88 | 25.0798 | 8378194 |
1747089300 | 25.7 | 1.45 | 5.98 | 24.86 | 26.18 | 24.86 | 12537861 |
1746830100 | 24.25 | -0.13 | -0.53 | 24.72 | 25.32 | 24.22 | 7120064 |
1746743700 | 24.38 | 0.32 | 1.33 | 24.36 | 24.98 | 23.95 | 9676188 |
1746657300 | 24.06 | -0.37 | -1.51 | 24.6 | 24.92 | 23.7 | 10797409 |
1746570900 | 24.43 | -3.41 | -12.25 | 27.32 | 27.37 | 24.16 | 23243373 |
1746484500 | 27.84 | 0.23 | 0.83 | 27.8 | 28.52 | 27.18 | 7800031 |
1746225300 | 27.61 | 0.58 | 2.15 | 27.74 | 28.1 | 27.15 | 7540808 |
1746138900 | 27.03 | -1.51 | -5.29 | 27.68 | 27.85 | 26.06 | 14884864 |
1746052500 | 28.54 | 0.72 | 2.59 | 27.465 | 28.65 | 27.24 | 7720171 |
1745966100 | 27.82 | 0.36 | 1.31 | 27.465 | 28.01 | 27.17 | 5238614 |
1745879700 | 27.46 | 0.24 | 0.88 | 27 | 28.4016 | 27 | 5753536 |
1745620500 | 27.22 | -0.17 | -0.62 | 26.82 | 27.88 | 26.61 | 7714899 |
1745534100 | 27.39 | 0.85 | 3.20 | 26.66 | 27.41 | 26.33 | 4790397 |
1745447700 | 26.54 | 0.8 | 3.11 | 26.5 | 27.88 | 26.4501 | 7747420 |
1745361300 | 25.74 | 0.61 | 2.43 | 25.25 | 25.84 | 24.87 | 5480067 |
1745274900 | 25.13 | 0.41 | 1.68 | 24.03 | 25.34 | 23.3 | 6967226 |
1744929300 | 24.715 | -0.48 | -1.89 | 25.28 | 25.28 | 24.43 | 6679370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.