MRNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2023 | 189.35 | -3.89 | -2.01% | 192.02 | 193.52 | 188.28 | 3,345,139 |
| Jan 26 2023 | 193.24 | 0.17 | 0.09% | 194.43 | 195.00 | 187.65 | 2,391,981 |
| Jan 25 2023 | 193.07 | -3.69 | -1.88% | 194.33 | 194.96 | 189.75 | 2,279,826 |
| Jan 24 2023 | 196.76 | -0.18 | -0.09% | 195.83 | 197.06 | 193.215 | 1,849,354 |
| Jan 23 2023 | 196.94 | 2.96 | 1.53% | 192.86 | 198.86 | 192.21 | 2,900,586 |
| Jan 20 2023 | 193.98 | 3.60 | 1.89% | 190.60 | 194.58 | 188.5301 | 4,043,450 |
| Jan 19 2023 | 190.38 | -6.64 | -3.37% | 196.20 | 197.31 | 190.32 | 4,270,321 |
| Jan 18 2023 | 197.02 | 6.33 | 3.32% | 200.45 | 207.51 | 195.02 | 11,053,506 |
| Jan 17 2023 | 190.69 | -1.31 | -0.68% | 187.97 | 194.63 | 187.805 | 3,661,989 |
| Jan 16 2023 | 192.00 | 0.00 | +0.00% | 185.08 | 192.11 | 185.845 | 0 |
| Jan 13 2023 | 192.00 | 3.94 | 2.1% | 185.08 | 192.11 | 185.845 | 3,228,361 |
| Jan 12 2023 | 188.06 | 1.42 | 0.76% | 186.54 | 189.29 | 179.15 | 3,880,188 |
| Jan 11 2023 | 186.64 | -3.01 | -1.59% | 188.57 | 189.65 | 182.6682 | 3,151,289 |
| Jan 10 2023 | 189.65 | 5.70 | 3.1% | 182.64 | 189.81 | 181.5025 | 2,455,186 |
| Jan 09 2023 | 183.95 | 3.60 | 2.0% | 181.91 | 188.36 | 177.27 | 4,317,872 |
| Jan 06 2023 | 180.35 | 6.84 | 3.94% | 174.96 | 181.7399 | 171.40 | 3,573,586 |
| Jan 05 2023 | 173.51 | -3.85 | -2.17% | 174.95 | 175.5135 | 171.60 | 3,050,817 |
| Jan 04 2023 | 177.36 | -1.63 | -0.91% | 182.42 | 183.61 | 175.63 | 2,839,260 |
| Jan 03 2023 | 178.99 | -0.63 | -0.35% | 180.82 | 184.39 | 178.23 | 4,025,762 |
| Jan 02 2023 | 179.62 | 0.00 | +0.00% | 176.01 | 179.66 | 172.35 | 0 |
| Dec 30 2022 | 179.62 | 0.76 | 0.42% | 176.01 | 179.66 | 172.35 | 3,433,417 |
| Dec 29 2022 | 178.86 | 2.36 | 1.34% | 178.19 | 182.50 | 175.4001 | 3,744,777 |
| Dec 28 2022 | 176.50 | -3.67 | -2.04% | 179.69 | 183.75 | 174.51 | 5,522,709 |
| Dec 27 2022 | 180.17 | -18.91 | -9.5% | 199.90 | 201.43 | 179.83 | 6,732,443 |
| Dec 26 2022 | 199.08 | 0.00 | +0.00% | 207.78 | 208.99 | 197.56 | 0 |
| Dec 23 2022 | 199.08 | -9.26 | -4.44% | 207.78 | 208.99 | 197.56 | 6,162,115 |
| Dec 22 2022 | 208.34 | -1.70 | -0.81% | 209.82 | 212.44 | 201.6101 | 5,374,997 |
| Dec 21 2022 | 210.04 | 8.88 | 4.41% | 201.85 | 210.22 | 199.75 | 7,565,702 |
| Dec 20 2022 | 201.16 | 11.27 | 5.94% | 189.00 | 204.22 | 187.54 | 9,554,921 |
| Dec 19 2022 | 189.89 | -3.40 | -1.76% | 200.44 | 204.00 | 187.8601 | 6,948,780 |
| Dec 16 2022 | 193.29 | -13.96 | -6.74% | 206.37 | 209.77 | 190.62 | 11,817,063 |
| Dec 15 2022 | 207.25 | -1.70 | -0.81% | 207.61 | 212.44 | 202.09 | 9,639,529 |
| Dec 14 2022 | 208.95 | 11.41 | 5.78% | 195.08 | 217.25 | 192.541 | 21,423,048 |
| Dec 13 2022 | 197.54 | 32.41 | 19.63% | 187.33 | 208.52 | 184.02 | 26,225,973 |
| Dec 12 2022 | 165.13 | -12.22 | -6.89% | 175.53 | 175.7725 | 162.78 | 5,200,787 |
| Dec 09 2022 | 177.35 | -7.35 | -3.98% | 185.00 | 185.409 | 177.10 | 3,497,349 |
| Dec 08 2022 | 184.70 | 5.70 | 3.18% | 179.12 | 185.21 | 177.52 | 3,412,701 |
| Dec 07 2022 | 179.00 | 5.46 | 3.15% | 171.87 | 180.385 | 171.85 | 3,577,235 |
| Dec 06 2022 | 173.54 | -2.39 | -1.36% | 175.02 | 175.78 | 169.70 | 3,391,650 |
| Dec 05 2022 | 175.93 | -6.42 | -3.52% | 180.99 | 183.685 | 173.59 | 3,523,840 |
| Dec 02 2022 | 182.35 | 0.87 | 0.48% | 178.50 | 182.80 | 177.00 | 2,764,428 |
| Dec 01 2022 | 181.48 | 5.57 | 3.17% | 173.67 | 185.90 | 172.38 | 4,870,605 |
| Nov 30 2022 | 175.91 | 2.76 | 1.59% | 173.52 | 176.75 | 169.06 | 3,717,865 |
| Nov 29 2022 | 173.15 | -2.23 | -1.27% | 176.09 | 179.00 | 171.53 | 2,837,994 |
| Nov 28 2022 | 175.38 | -1.02 | -0.58% | 177.09 | 184.21 | 174.67 | 3,748,700 |
| Nov 25 2022 | 176.40 | 0.00 | +0.00% | 175.01 | 179.14 | 173.41 | 0 |
| Nov 25 2022 | 176.40 | -0.41 | -0.23% | 175.01 | 179.14 | 173.41 | 1,221,141 |
| Nov 24 2022 | 176.81 | 0.00 | +0.00% | 178.15 | 179.36 | 174.58 | 0 |
| Nov 23 2022 | 176.81 | -2.78 | -1.55% | 178.15 | 179.36 | 174.58 | 2,308,514 |
| Nov 22 2022 | 179.59 | 2.84 | 1.61% | 176.08 | 179.83 | 170.27 | 3,305,893 |
| Nov 21 2022 | 176.75 | -4.84 | -2.67% | 180.45 | 180.79 | 175.17 | 3,099,083 |
| Nov 18 2022 | 181.59 | -2.31 | -1.26% | 184.00 | 188.45 | 181.22 | 3,548,167 |
| Nov 17 2022 | 183.90 | -1.35 | -0.73% | 181.33 | 184.44 | 178.98 | 3,371,406 |
| Nov 16 2022 | 185.25 | -0.22 | -0.12% | 184.44 | 188.65 | 182.88 | 4,029,541 |
| Nov 15 2022 | 185.47 | 6.44 | 3.6% | 180.90 | 187.87 | 178.35 | 5,157,317 |
| Nov 14 2022 | 179.03 | 7.83 | 4.57% | 169.27 | 184.196 | 171.5345 | 6,695,017 |
| Nov 11 2022 | 171.20 | 2.64 | 1.57% | 168.30 | 172.135 | 162.74 | 3,610,919 |
| Nov 10 2022 | 168.56 | 5.35 | 3.28% | 164.60 | 169.28 | 161.71 | 4,884,306 |
| Nov 09 2022 | 163.21 | -1.40 | -0.85% | 162.50 | 169.83 | 162.35 | 3,811,135 |
| Nov 08 2022 | 164.61 | 0.57 | 0.35% | 162.46 | 167.49 | 159.06 | 3,388,090 |
| Nov 07 2022 | 164.04 | 5.63 | 3.55% | 158.46 | 165.49 | 155.81 | 4,856,295 |
| Nov 04 2022 | 158.41 | 0.00 | +0.00% | 149.78 | 160.74 | 143.645 | 0 |
| Nov 04 2022 | 158.41 | 10.91 | 7.4% | 149.78 | 160.74 | 143.645 | 8,106,935 |
| Nov 03 2022 | 147.50 | -1.12 | -0.75% | 138.76 | 150.7464 | 135.09 | 9,191,907 |
| Nov 02 2022 | 148.62 | -6.00 | -3.88% | 154.20 | 156.18 | 148.30 | 5,039,312 |
| Nov 01 2022 | 154.62 | 4.29 | 2.85% | 154.77 | 158.88 | 152.41 | 4,340,109 |
| Oct 31 2022 | 150.33 | -0.64 | -0.42% | 149.50 | 154.34 | 148.57 | 3,672,990 |