MoonLake Immunotherapeutics (MLTX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.24 | -7.33031674208 | 44.2 | 44.23 | 40.96 | 220957 | 41.86622892 | CS |
| 4 | -3.87 | -8.63261209012 | 44.83 | 48.54 | 40.96 | 299045 | 44.52037465 | CS |
| 12 | -14.17 | -25.7028840921 | 55.13 | 58.26 | 40.96 | 331512 | 47.47078829 | CS |
| 26 | -7.36 | -15.2317880795 | 48.32 | 58.26 | 40.96 | 310626 | 49.17082688 | CS |
| 52 | -11.09 | -21.3064361191 | 52.05 | 58.26 | 37.55 | 352945 | 46.93907697 | CS |
| 156 | 28.59 | 231.123686338 | 12.37 | 64.98 | 4.25 | 346120 | 43.21758762 | CS |
| 260 | 28.59 | 231.123686338 | 12.37 | 64.98 | 4.25 | 346120 | 43.21758762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 40.96 | -1.37 | -3.24 | 42.33 | 42.915 | 40.96 | 337544 |
| 1740180900 | 42.33 | 0.23 | 0.55 | 42.54 | 43.0625 | 42.1 | 225281 |
| 1740094500 | 42.1 | 0.2 | 0.48 | 41.93 | 42.37 | 41.01 | 178407 |
| 1740008100 | 41.9 | -0.93 | -2.16 | 42.64 | 43.57 | 41.81 | 204172 |
| 1739921700 | 42.825 | -0.39 | -0.89 | 44.2 | 44.23 | 42.43 | 159383 |
| 1739576100 | 43.21 | -0.39 | -0.89 | 44.6 | 44.6 | 42.64 | 231542 |
| 1739489700 | 43.6 | -0.67 | -1.51 | 44.86 | 45.01 | 43.6 | 238900 |
| 1739403300 | 44.27 | 1.04 | 2.41 | 42.66 | 44.39 | 42.4 | 407865 |
| 1739316900 | 43.23 | -0.84 | -1.91 | 43.5 | 43.94 | 42.65 | 173531 |
| 1739230500 | 44.07 | -0.99 | -2.20 | 45.18 | 45.675 | 44 | 329512 |
| 1738971300 | 45.06 | -2.05 | -4.35 | 47.08 | 48.54 | 44.87 | 285518 |
| 1738884900 | 47.11 | 0.48 | 1.03 | 46.66 | 48.22 | 46.075 | 292103 |
| 1738798500 | 46.63 | 2.52 | 5.71 | 44.28 | 47.23 | 43.94 | 392966 |
| 1738712100 | 44.11 | 0.46 | 1.05 | 44.4 | 44.4 | 42.82 | 264155 |
| 1738625700 | 43.65 | -2.34 | -5.09 | 44.96 | 46.47 | 43.52 | 289577 |
| 1738366500 | 45.99 | -1.13 | -2.40 | 47.35 | 47.48 | 45.26 | 325810 |
| 1738280100 | 47.12 | 1.06 | 2.30 | 46.46 | 47.72 | 46.205 | 311424 |
| 1738193700 | 46.06 | 0.95 | 2.11 | 44.88 | 47.28 | 44.59 | 687094 |
| 1738107300 | 45.11 | 0.22 | 0.49 | 44.83 | 46.06 | 44.02 | 347073 |
| 1738020900 | 44.89 | -0.81 | -1.77 | 45.67 | 46.75 | 44.65 | 311502 |
| 1737761700 | 45.7 | -1.41 | -2.99 | 46.63 | 47.02 | 45.14 | 427246 |
| 1737675300 | 47.11 | 0 | 0.00 | 47.11 | 47.11 | 47.11 | 0 |
| 1737588900 | 47.11 | 1.29 | 2.82 | 45.73 | 47.24 | 43.66 | 1198083 |
| 1737502500 | 45.82 | 2.01 | 4.59 | 44.7 | 47.02 | 44.1 | 650736 |
| 1737156900 | 43.81 | 2.34 | 5.64 | 44.83 | 44.9 | 41.92 | 808018 |
| 1737070500 | 41.47 | -2.5 | -5.69 | 44.25 | 44.97 | 41.27 | 478575 |
| 1736984100 | 43.97 | -2.53 | -5.44 | 47.46 | 49.06 | 43.5 | 835285 |
| 1736897700 | 46.5 | 1.25 | 2.75 | 46.09 | 46.92 | 44.23 | 377442 |
| 1736811300 | 45.255 | -1.06 | -2.29 | 46 | 46.48 | 43.64 | 440665 |
| 1736552100 | 46.315 | -1.86 | -3.85 | 48 | 48.865 | 46 | 451482 |
| 1736379300 | 48.17 | -2.04 | -4.06 | 50.5 | 50.5 | 48 | 632777 |
| 1736292900 | 50.21 | -1.54 | -2.98 | 51.59 | 52.7992 | 50 | 537960 |
| 1736206500 | 51.75 | -1.7 | -3.18 | 53.43 | 54.36 | 50.79 | 728884 |
| 1735947300 | 53.45 | -0.12 | -0.22 | 53.56 | 55.01 | 53.02 | 238258 |
| 1735860900 | 53.57 | -0.58 | -1.07 | 54.21 | 56 | 53.44 | 216704 |
| 1735688100 | 54.15 | 1.13 | 2.13 | 53.75 | 55.46 | 53.14 | 242153 |
| 1735601700 | 53.02 | -2.35 | -4.24 | 54.6 | 55.5 | 52.5 | 161092 |
| 1735342500 | 55.37 | 0.97 | 1.78 | 54.44 | 55.675 | 53.79 | 134229 |
| 1735256100 | 54.4 | 1.73 | 3.28 | 52.29 | 55.84 | 52.29 | 266701 |
| 1735077840 | 52.67 | 0.53 | 1.02 | 52.35 | 53.51 | 51.73 | 123738 |
| 1734996900 | 52.14 | -0.03 | -0.06 | 52.12 | 52.99 | 51.51 | 171833 |
| 1734737700 | 52.17 | 0.29 | 0.56 | 51.71 | 54.1 | 50.21 | 192786 |
| 1734651300 | 51.88 | -0.37 | -0.71 | 52.33 | 53.25 | 50.4 | 222943 |
| 1734564900 | 52.25 | -4.05 | -7.19 | 56.46 | 56.87 | 51.56 | 405383 |
| 1734478500 | 56.3 | 3.32 | 6.27 | 53.12 | 58.26 | 52.88 | 355084 |
| 1734392100 | 52.98 | 1.64 | 3.19 | 51.34 | 53.09 | 51 | 186228 |
| 1734132900 | 51.34 | -2.43 | -4.52 | 53.87 | 54.03 | 50.6 | 142814 |
| 1734046500 | 53.77 | 0.23 | 0.43 | 53.31 | 54.46 | 52.9351 | 137923 |
| 1733960100 | 53.54 | -0.31 | -0.58 | 54.09 | 54.5 | 53 | 223443 |
| 1733873700 | 53.85 | 1.1 | 2.09 | 52.43 | 53.98 | 51.55 | 241139 |
| 1733787300 | 52.75 | -1.56 | -2.87 | 54.45 | 54.52 | 52.5 | 101792 |
| 1733528100 | 54.31 | 0.81 | 1.51 | 53.75 | 55.035 | 53.75 | 82266 |
| 1733441700 | 53.5 | 0.44 | 0.83 | 53.31 | 54 | 52.2372 | 123822 |
| 1733355300 | 53.06 | 1.76 | 3.43 | 51.4 | 54.54 | 51.05 | 132446 |
| 1733268900 | 51.3 | -4.17 | -7.52 | 55.13 | 56 | 51.03 | 238336 |
| 1733182500 | 55.47 | 1.04 | 1.91 | 54.31 | 55.79 | 53.3 | 197698 |
| 1732917840 | 54.43 | 0.19 | 0.35 | 54.86 | 55.37 | 54.24 | 58331 |
| 1732750500 | 54.24 | 1.4 | 2.65 | 53.09 | 54.6 | 52.37 | 78860 |
| 1732664100 | 52.84 | -1.33 | -2.46 | 54.21 | 54.33 | 52.15 | 162251 |
| 1732577700 | 54.17 | -0.15 | -0.28 | 54.99 | 55.81 | 53.88 | 295489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
