Molecular Partners AG (MOLN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 3.97 | 0.4 | 11.20 | 3.75 | 4 | 3.75 | 6378 |
| 1744842900 | 3.57 | -0.34 | -8.70 | 3.85 | 3.895 | 3.57 | 1632 |
| 1744756500 | 3.91 | 0.05 | 1.30 | 3.82 | 3.99 | 3.73 | 2816 |
| 1744670100 | 3.86 | -0.01 | -0.19 | 3.87 | 3.88 | 3.62 | 1241 |
| 1744410900 | 3.8673 | 0.08 | 2.04 | 3.82 | 3.8673 | 3.6255 | 2456 |
| 1744324500 | 3.79 | 0.07 | 1.88 | 3.72 | 3.79 | 3.72 | 905 |
| 1744238100 | 3.72 | -0.11 | -2.87 | 3.77 | 3.8 | 3.51 | 5736 |
| 1744151700 | 3.83 | 0.29 | 8.19 | 3.58 | 4.1482 | 3.58 | 9545 |
| 1744065300 | 3.54 | -0.03 | -0.82 | 3.67 | 3.67 | 3.5 | 2425 |
| 1743806100 | 3.5694 | -0.15 | -4.05 | 3.64 | 4.0199999 | 3.5694 | 2169 |
| 1743719700 | 3.7201 | -0.09 | -2.34 | 3.6 | 4.01 | 3.6 | 2208 |
| 1743633300 | 3.8091 | -0.03 | -0.80 | 3.83 | 3.83 | 3.75 | 2369 |
| 1743546900 | 3.84 | -0.04 | -1.03 | 4.01 | 4.3099999 | 3.8101 | 13897 |
| 1743460500 | 3.8801 | -0.68 | -14.98 | 4.2 | 4.5 | 3.8801 | 5502 |
| 1743201300 | 4.5635 | 0.26 | 6.13 | 4.17 | 4.5635 | 4.09 | 4064 |
| 1743114900 | 4.3 | 0 | 0.12 | 4.33 | 4.76 | 4.25 | 11961 |
| 1743028500 | 4.295 | 0.42 | 10.70 | 4.24 | 4.7724 | 4.24 | 6659 |
| 1742942100 | 3.88 | -0.02 | -0.56 | 3.88 | 3.88 | 3.75 | 196 |
| 1742855700 | 3.9018 | -0.03 | -0.72 | 3.76 | 4.05 | 3.76 | 1102 |
| 1742596500 | 3.93 | -0.32 | -7.53 | 4.12 | 4.12 | 3.93 | 611 |
| 1742510100 | 4.25 | 0.05 | 1.19 | 4.03 | 4.25 | 4.03 | 1223 |
| 1742423700 | 4.2 | 0.44 | 11.70 | 3.96 | 4.32 | 3.8 | 3695 |
| 1742337300 | 3.76 | -0.52 | -12.15 | 4.13 | 4.2588 | 3.76 | 6464 |
| 1742250900 | 4.28 | -0.05 | -1.15 | 4.15 | 4.43 | 4.05 | 3535 |
| 1741991700 | 4.33 | -0.06 | -1.37 | 4.32 | 4.5 | 4.32 | 581 |
| 1741905300 | 4.39 | -0.03 | -0.68 | 4.35 | 4.65 | 4.35 | 658 |
| 1741818900 | 4.42 | -0.08 | -1.78 | 4.21 | 4.625 | 4.21 | 4299 |
| 1741732500 | 4.5 | -0.14 | -2.99 | 4.49 | 4.7 | 4.32 | 8581 |
| 1741646100 | 4.6384999 | -0.37 | -7.42 | 4.6 | 4.8 | 4.2699999 | 9938 |
| 1741390500 | 5.01 | 0 | 0.09 | 4.5 | 5.1 | 4.48 | 12920 |
| 1741304100 | 5.0054 | 0.11 | 2.15 | 4.65 | 5.0054 | 4.65 | 1459 |
| 1741217700 | 4.9 | 0.22 | 4.70 | 4.61 | 4.98 | 4.61 | 3217 |
| 1741131300 | 4.68 | -0.35 | -6.96 | 4.68 | 5 | 4.67 | 1544 |
| 1741044900 | 5.03 | 0 | 0.00 | 4.85 | 5.03 | 4.85 | 313 |
| 1740785700 | 5.03 | 0.18 | 3.71 | 4.9 | 5.05 | 4.6 | 2058 |
| 1740699300 | 4.85 | -0.02 | -0.41 | 4.89 | 4.89 | 4.82 | 413 |
| 1740612900 | 4.87 | -0.03 | -0.61 | 4.97 | 4.97 | 4.87 | 285 |
| 1740526500 | 4.9 | 0 | 0.00 | 4.92 | 4.96 | 4.9 | 111 |
| 1740440100 | 4.9 | 0.22 | 4.68 | 4.96 | 4.96 | 4.9 | 939 |
| 1740180900 | 4.681 | -0.23 | -4.75 | 4.98 | 5.04 | 4.681 | 2707 |
| 1740094500 | 4.9145 | 0 | 0.00 | 4.9145 | 4.9145 | 4.9145 | 61 |
| 1740008100 | 4.9145 | 0 | 0.00 | 5.2 | 5.2 | 4.9145 | 112 |
| 1739921700 | 4.9145 | 0.11 | 2.39 | 4.78 | 5.17 | 4.78 | 1481 |
| 1739576100 | 4.8 | -0.12 | -2.44 | 4.82 | 4.82 | 4.8 | 2623 |
| 1739489700 | 4.92 | 0 | 0.00 | 4.94 | 4.94 | 4.92 | 56 |
| 1739403300 | 4.92 | 0 | 0.00 | 4.9 | 4.92 | 4.9 | 212 |
| 1739316900 | 4.92 | -0.18 | -3.53 | 5.08 | 5.08 | 4.87 | 2100 |
| 1739230500 | 5.1 | 0.13 | 2.62 | 4.87 | 5.1 | 4.87 | 2555 |
| 1738971300 | 4.97 | 0 | 0.00 | 5.03 | 5.03 | 4.97 | 19 |
| 1738884900 | 4.97 | 0.08 | 1.64 | 4.91 | 5.12 | 4.86 | 3629 |
| 1738798500 | 4.89 | -0.15 | -2.98 | 4.9 | 4.9448 | 4.89 | 1564 |
| 1738712100 | 5.04 | -0.01 | -0.20 | 5.08 | 5.1 | 5.04 | 991 |
| 1738625700 | 5.05 | -0.11 | -2.13 | 5.08 | 5.15 | 5.05 | 1531 |
| 1738366500 | 5.16 | -0.07 | -1.34 | 5.24 | 5.3472 | 5.14 | 5518 |
| 1738280100 | 5.23 | 0.01 | 0.19 | 5.29 | 5.29 | 5.15 | 5482 |
| 1738193700 | 5.22 | -0.09 | -1.69 | 5.35 | 5.35 | 5.22 | 2153 |
| 1738107300 | 5.3099999 | 0 | 0.00 | 5.25 | 5.35 | 5.25 | 253 |
| 1738020900 | 5.3099999 | -0.02 | -0.38 | 5.33 | 5.42 | 5.25 | 8093 |
| 1737761700 | 5.33 | 0 | 0.04 | 5.42 | 5.42 | 5.33 | 416 |
| 1737675300 | 5.3281 | 0 | 0.00 | 5.3281 | 5.3281 | 5.3281 | 0 |
| 1737588900 | 5.3281 | 0.03 | 0.53 | 5.41 | 5.41 | 5.3281 | 1650 |
| 1737502500 | 5.3 | -0.26 | -4.59 | 5.34 | 5.34 | 5.25 | 4229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
