MRNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2021 | 129.65 | -0.07 | -0.05% | 129.87 | 133.225 | 126.58 | 15,750,105 |
| Jan 14 2021 | 129.72 | 5.66 | 4.56% | 122.78 | 130.98 | 122.78 | 13,303,369 |
| Jan 13 2021 | 124.06 | -0.49 | -0.39% | 123.55 | 127.5625 | 120.74 | 14,248,168 |
| Jan 12 2021 | 124.55 | 7.29 | 6.22% | 117.93 | 124.91 | 117.12 | 15,266,936 |
| Jan 11 2021 | 117.26 | 4.51 | 4.0% | 112.85 | 121.24 | 112.62 | 16,606,801 |
| Jan 08 2021 | 112.75 | -2.34 | -2.03% | 116.52 | 117.71 | 111.49 | 12,336,591 |
| Jan 07 2021 | 115.09 | -1.17 | -1.01% | 120.00 | 122.82 | 112.13 | 20,559,262 |
| Jan 06 2021 | 116.26 | 7.08 | 6.48% | 111.11 | 116.93 | 110.28 | 21,541,423 |
| Jan 05 2021 | 109.18 | -2.55 | -2.28% | 113.75 | 114.98 | 107.20 | 15,360,012 |
| Jan 04 2021 | 111.73 | 7.26 | 6.95% | 107.17 | 113.63 | 103.26 | 22,380,767 |
| Jan 01 2021 | 104.47 | 0.00 | +0.00% | 110.55 | 113.55 | 102.66 | 0 |
| Dec 31 2020 | 104.47 | -6.66 | -5.99% | 110.55 | 113.55 | 102.66 | 23,306,593 |
| Dec 30 2020 | 111.13 | -3.26 | -2.85% | 118.25 | 118.9408 | 108.80 | 23,907,284 |
| Dec 29 2020 | 114.39 | 2.99 | 2.68% | 107.77 | 116.25 | 106.88 | 23,653,794 |
| Dec 28 2020 | 111.40 | -11.99 | -9.72% | 120.04 | 122.88 | 111.05 | 30,827,408 |
| Dec 25 2020 | 123.39 | 0.00 | +0.00% | 125.96 | 129.70 | 122.7201 | 0 |
| Dec 24 2020 | 123.39 | 0.00 | +0.00% | 125.96 | 129.70 | 122.7201 | 0 |
| Dec 24 2020 | 123.39 | -6.95 | -5.33% | 125.96 | 129.70 | 122.7201 | 12,720,588 |
| Dec 23 2020 | 130.34 | 4.46 | 3.54% | 120.045 | 132.00 | 115.00 | 41,861,744 |
| Dec 22 2020 | 125.88 | -12.42 | -8.98% | 138.87 | 141.40 | 123.00 | 35,989,444 |
| Dec 21 2020 | 138.30 | -1.93 | -1.38% | 141.03 | 147.26 | 137.79 | 23,822,718 |
| Dec 18 2020 | 140.23 | -3.77 | -2.62% | 141.51 | 144.99 | 135.1871 | 32,843,122 |
| Dec 17 2020 | 144.00 | 6.97 | 5.09% | 137.92 | 146.96 | 137.33 | 31,624,993 |
| Dec 16 2020 | 137.03 | -10.19 | -6.92% | 137.73 | 141.3249 | 134.3497 | 28,344,612 |
| Dec 15 2020 | 147.22 | -7.85 | -5.06% | 157.00 | 157.28 | 142.46 | 36,004,866 |
| Dec 14 2020 | 155.07 | -1.86 | -1.19% | 163.40 | 163.7611 | 152.5606 | 22,380,493 |
| Dec 11 2020 | 156.93 | 1.24 | 0.8% | 159.78 | 163.75 | 155.89 | 21,869,177 |
| Dec 10 2020 | 155.69 | -14.17 | -8.34% | 151.13 | 159.4589 | 148.0101 | 21,836,846 |
| Dec 09 2020 | 169.86 | 0.00 | 0.0% | 169.86 | 169.86 | 169.86 | 0 |
| Dec 08 2020 | 169.86 | 10.34 | 6.48% | 165.78 | 170.49 | 164.30 | 27,545,996 |
| Dec 07 2020 | 159.52 | 7.00 | 4.59% | 155.03 | 163.98 | 152.97 | 31,278,602 |
| Dec 04 2020 | 152.52 | -4.74 | -3.01% | 157.59 | 157.82 | 148.5101 | 27,616,595 |
| Dec 03 2020 | 157.26 | 14.26 | 9.97% | 143.50 | 159.11 | 143.0101 | 38,352,108 |
| Dec 02 2020 | 143.00 | 1.99 | 1.41% | 138.65 | 149.7999 | 128.10 | 51,102,865 |
| Dec 01 2020 | 141.01 | -11.73 | -7.68% | 177.66 | 178.50 | 130.33 | 124,706,794 |
| Nov 30 2020 | 152.74 | 25.71 | 20.24% | 144.00 | 153.8254 | 141.13 | 71,797,796 |
| Nov 27 2020 | 127.03 | 0.00 | +0.00% | 115.12 | 130.00 | 114.8601 | 0 |
| Nov 27 2020 | 127.03 | 17.85 | 16.35% | 115.12 | 130.00 | 114.8601 | 43,438,536 |
| Nov 26 2020 | 109.18 | 0.00 | +0.00% | 99.20 | 109.29 | 98.69 | 0 |
| Nov 25 2020 | 109.18 | 10.62 | 10.78% | 99.20 | 109.29 | 98.69 | 25,331,832 |
| Nov 24 2020 | 98.56 | -2.47 | -2.44% | 98.35 | 99.89 | 93.54 | 12,492,406 |
| Nov 23 2020 | 101.03 | 3.42 | 3.5% | 100.71 | 101.77 | 98.63 | 16,305,337 |
| Nov 20 2020 | 97.61 | 4.84 | 5.22% | 94.99 | 98.43 | 94.82 | 15,227,205 |
| Nov 19 2020 | 92.77 | 3.88 | 4.36% | 90.00 | 94.65 | 89.5114 | 15,815,685 |
| Nov 18 2020 | 88.89 | -4.26 | -4.57% | 93.92 | 93.87 | 88.6103 | 21,769,715 |
| Nov 17 2020 | 93.15 | -4.80 | -4.9% | 97.23 | 97.80 | 91.61 | 26,119,090 |
| Nov 16 2020 | 97.95 | 8.56 | 9.58% | 100.31 | 103.20 | 93.30 | 71,340,447 |
| Nov 13 2020 | 89.39 | 1.58 | 1.8% | 86.62 | 90.53 | 85.22 | 14,096,860 |
| Nov 12 2020 | 87.81 | 5.37 | 6.51% | 85.10 | 87.93 | 83.83 | 21,689,437 |
| Nov 11 2020 | 82.44 | 6.39 | 8.4% | 77.05 | 83.98 | 76.13 | 18,306,798 |
| Nov 10 2020 | 76.05 | -1.69 | -2.17% | 80.01 | 80.25 | 73.58 | 10,482,229 |
| Nov 09 2020 | 77.74 | 5.29 | 7.3% | 77.68 | 80.25 | 75.42 | 20,231,672 |
| Nov 06 2020 | 72.45 | 0.97 | 1.36% | 71.42 | 74.16 | 70.87 | 5,833,611 |
| Nov 05 2020 | 71.48 | 1.67 | 2.39% | 71.06 | 71.59 | 70.16 | 4,442,473 |
| Nov 04 2020 | 69.81 | 0.73 | 1.06% | 68.97 | 71.55 | 68.9188 | 5,429,925 |
| Nov 03 2020 | 69.08 | 1.97 | 2.94% | 66.88 | 69.25 | 66.6116 | 4,355,562 |
| Nov 02 2020 | 67.11 | -0.36 | -0.53% | 68.02 | 68.60 | 66.55 | 4,640,783 |
| Oct 30 2020 | 67.47 | 0.00 | +0.00% | 70.80 | 71.49 | 66.85 | 0 |
| Oct 30 2020 | 67.47 | -3.81 | -5.35% | 70.80 | 71.49 | 66.85 | 7,067,443 |
| Oct 29 2020 | 71.28 | 5.54 | 8.43% | 68.35 | 74.539 | 66.23 | 13,737,893 |
| Oct 28 2020 | 65.74 | -4.93 | -6.98% | 68.95 | 69.47 | 65.4899 | 6,021,500 |
| Oct 27 2020 | 70.67 | 0.43 | 0.61% | 70.45 | 71.35 | 68.81 | 3,729,163 |
| Oct 26 2020 | 70.24 | -0.29 | -0.41% | 70.50 | 71.32 | 68.70 | 3,859,954 |
| Oct 23 2020 | 70.53 | -0.31 | -0.44% | 72.30 | 72.3997 | 68.80 | 3,727,317 |
| Oct 22 2020 | 70.84 | 2.47 | 3.61% | 68.68 | 72.5073 | 68.40 | 5,200,268 |
| Oct 21 2020 | 68.37 | -2.94 | -4.12% | 71.57 | 71.5784 | 68.06 | 4,594,357 |
| Oct 20 2020 | 71.31 | 0.35 | 0.49% | 72.07 | 73.10 | 70.65 | 5,434,302 |
| Oct 19 2020 | 70.96 | -2.98 | -4.03% | 73.97 | 74.09 | 70.50 | 6,917,083 |
