MoonLake Immunotherapeutics (MLTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.98 | -4.21276595745 | 47 | 50.53 | 44.5 | 526480 | 47.2957429 | CS |
| 4 | 4.81 | 11.9621984581 | 40.21 | 50.53 | 37.55 | 441233 | 43.67380797 | CS |
| 12 | 2.65 | 6.25442530092 | 42.37 | 50.53 | 37.55 | 346154 | 42.34824495 | CS |
| 26 | -10.4 | -18.765788524 | 55.42 | 64.98 | 37.55 | 412299 | 47.55925777 | CS |
| 52 | -14.01 | -23.7336947315 | 59.03 | 64.98 | 35.11 | 502682 | 50.16245154 | CS |
| 156 | 32.65 | 263.945028294 | 12.37 | 64.98 | 4.25 | 356098 | 42.04287446 | CS |
| 260 | 32.65 | 263.945028294 | 12.37 | 64.98 | 4.25 | 356098 | 42.04287446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 45.02 | -1.46 | -3.14 | 46.26 | 47.17 | 44.5 | 227916 |
| 1721255700 | 46.48 | -3.71 | -7.39 | 49.48 | 49.48 | 45.05 | 720988 |
| 1721169300 | 50.19 | 1.29 | 2.64 | 49.04 | 50.53 | 47.82 | 507765 |
| 1721082900 | 48.9 | 2.5 | 5.39 | 46.63 | 48.9 | 46.54 | 276147 |
| 1720823700 | 46.4 | -0.25 | -0.54 | 47 | 48.96 | 44.96 | 899582 |
| 1720737300 | 46.65 | 1.68 | 3.74 | 45.49 | 47 | 44.335 | 370206 |
| 1720650900 | 44.97 | 0.05 | 0.11 | 44.99 | 45.89 | 43.795 | 405604 |
| 1720564500 | 44.92 | 1.4 | 3.22 | 43.52 | 46.73 | 42.7 | 616511 |
| 1720478100 | 43.52 | 1.49 | 3.55 | 43.5 | 45.76 | 42.87 | 591851 |
| 1720218900 | 42.03 | -0.17 | -0.40 | 41.67 | 42.21 | 41.03 | 270826 |
| 1720040640 | 42.2 | 2.05 | 5.11 | 40.03 | 42.83 | 39.91 | 146758 |
| 1719959700 | 40.15 | -1.65 | -3.95 | 41.6 | 42.15 | 39.995 | 379421 |
| 1719873300 | 41.8 | 0.11 | 0.26 | 43.68 | 45.76 | 41.1501 | 474272 |
| 1719614100 | 41.69 | 0 | 0.00 | 41.69 | 41.69 | 41.69 | 0 |
| 1719527700 | 41.69 | 1.5 | 3.73 | 40.35 | 42.25 | 40.07 | 294549 |
| 1719441300 | 40.19 | 0.49 | 1.23 | 39.63 | 40.19 | 38.65 | 233868 |
| 1719354900 | 39.7 | 0.99 | 2.56 | 39.43 | 40.405 | 38.65 | 234119 |
| 1719268500 | 38.71 | 0.28 | 0.73 | 38.5 | 38.835 | 37.55 | 540687 |
| 1719009300 | 38.43 | -1.12 | -2.83 | 40.21 | 40.35 | 38.06 | 751116 |
| 1718922900 | 39.55 | 0.06 | 0.15 | 39.3 | 40.11 | 39.06 | 277967 |
| 1718750100 | 39.49 | -0.68 | -1.69 | 40.21 | 40.77 | 39.15 | 218753 |
| 1718663700 | 40.17 | -1.24 | -2.99 | 41.12 | 41.54 | 39.96 | 202025 |
| 1718404500 | 41.41 | -1.3 | -3.04 | 42.3 | 42.79 | 41.145 | 535491 |
| 1718318100 | 42.71 | -0.59 | -1.36 | 43.62 | 44.29 | 42.58 | 241997 |
| 1718231700 | 43.3 | -0.12 | -0.28 | 44 | 44.98 | 42.65 | 262919 |
| 1718145300 | 43.42 | 1.46 | 3.48 | 41.36 | 44 | 41.35 | 237390 |
| 1718058900 | 41.96 | 0.29 | 0.70 | 41.37 | 42.27 | 40.71 | 185271 |
| 1717799700 | 41.67 | -0.77 | -1.81 | 42.16 | 42.8 | 41.62 | 181154 |
| 1717713300 | 42.44 | -0.47 | -1.10 | 43.21 | 45 | 42 | 545391 |
| 1717626900 | 42.91 | 2.1 | 5.15 | 40.54 | 42.92 | 40.215 | 312092 |
| 1717540500 | 40.81 | -1.18 | -2.81 | 42.06 | 42.32 | 40.01 | 319701 |
| 1717454100 | 41.99 | 1.33 | 3.27 | 41.09 | 42.69 | 40.88 | 323863 |
| 1717194900 | 40.66 | -0.38 | -0.93 | 41.3 | 42.41 | 40.36 | 335595 |
| 1717108500 | 41.04 | -0.04 | -0.10 | 41.42 | 42.26 | 40.73 | 360524 |
| 1717022100 | 41.08 | -0.62 | -1.49 | 41.09 | 41.27 | 40.13 | 374922 |
| 1716935700 | 41.7 | 0.85 | 2.08 | 41.14 | 41.75 | 40.11 | 159570 |
| 1716590100 | 40.85 | 0.89 | 2.23 | 39.86 | 40.96 | 38.57 | 424602 |
| 1716503700 | 39.96 | 0.05 | 0.13 | 40.22 | 40.2714 | 38.77 | 297658 |
| 1716417300 | 39.91 | 0.88 | 2.25 | 39.03 | 42 | 39.03 | 379054 |
| 1716330900 | 39.03 | 0.37 | 0.96 | 38.54 | 39.73 | 38.54 | 357750 |
| 1716244500 | 38.66 | -1.09 | -2.74 | 39.61 | 40.09 | 38.38 | 442782 |
| 1715985300 | 39.75 | -1.11 | -2.72 | 40.84 | 40.84 | 39.44 | 404249 |
| 1715898900 | 40.86 | 0.17 | 0.42 | 40.84 | 41.33 | 39.41 | 235995 |
| 1715812500 | 40.69 | -0.08 | -0.20 | 41.46 | 42.31 | 40.64 | 210700 |
| 1715726100 | 40.77 | -0.94 | -2.25 | 42 | 42.7 | 40.65 | 180452 |
| 1715639700 | 41.71 | 0.79 | 1.93 | 41.41 | 42.71 | 40.675 | 356971 |
| 1715380500 | 40.92 | -1.05 | -2.50 | 42 | 42 | 37.83 | 548715 |
| 1715294100 | 41.97 | -0.66 | -1.55 | 42.59 | 42.95 | 41.92 | 151048 |
| 1715207700 | 42.63 | -1.03 | -2.36 | 43.95 | 43.9999 | 41.885 | 125721 |
| 1715121300 | 43.66 | -0.86 | -1.93 | 43.81 | 44.3743 | 41.67 | 302513 |
| 1715034900 | 44.52 | -0.74 | -1.63 | 45.31 | 45.56 | 44.29 | 135711 |
| 1714775700 | 45.26 | 2.69 | 6.32 | 43.51 | 45.465 | 43.405 | 376062 |
| 1714689300 | 42.57 | -0.27 | -0.63 | 43.19 | 43.7 | 42.4 | 354695 |
| 1714602900 | 42.84 | 1.93 | 4.72 | 40.91 | 43.65 | 40.91 | 363653 |
| 1714516500 | 40.91 | -0.86 | -2.06 | 41.25 | 41.76 | 40.45 | 242628 |
| 1714430100 | 41.77 | -0.72 | -1.69 | 42.82 | 43.17 | 40.97 | 253278 |
| 1714170900 | 42.49 | 0.24 | 0.57 | 42.37 | 43.05 | 42.16 | 223585 |
| 1714084500 | 42.25 | -0.18 | -0.42 | 41.68 | 42.655 | 41.2 | 264856 |
| 1713998100 | 42.43 | -0.82 | -1.90 | 43.6 | 43.6 | 41.8 | 273376 |
| 1713911700 | 43.25 | 2.23 | 5.44 | 41.48 | 43.26 | 41.45 | 579345 |
| 1713825300 | 41.02 | -1.17 | -2.77 | 42.41 | 42.51 | 40.72 | 276689 |
| 1713566100 | 42.19 | -0.06 | -0.14 | 42.27 | 42.7999 | 40.68 | 527548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
