3x Long Mrna (MRN3)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 0.0415 | -0.00625 | -13.09 | 0.0434999 | 0.044 | 0.03925 | 474200 |
| 1740677400 | 0.04775 | -0.00825 | -14.73 | 0.0509999 | 0.0512499 | 0.042 | 504155 |
| 1740591000 | 0.056 | -0.0025 | -4.27 | 0.0545 | 0.056 | 0.0515 | 835200 |
| 1740504600 | 0.0585 | 0.0015 | 2.63 | 0.0565 | 0.0645 | 0.05375 | 1690389 |
| 1740418200 | 0.057 | 0.002 | 3.64 | 0.0615 | 0.06675 | 0.053 | 2178393 |
| 1740159000 | 0.055 | -0.0055 | -9.09 | 0.061 | 0.061 | 0.0545 | 1447695 |
| 1740072600 | 0.0605 | -0.009 | -12.95 | 0.0685 | 0.0735 | 0.0595 | 515676 |
| 1739986200 | 0.0695 | -0.0005 | -0.71 | 0.0704999 | 0.07325 | 0.0645 | 319617 |
| 1739899800 | 0.07 | 0.0145 | 26.13 | 0.059 | 0.07425 | 0.05075 | 663913 |
| 1739813400 | 0.0555 | 0 | 0.00 | 0.0555 | 0.05575 | 0.04725 | 129043 |
| 1739554200 | 0.0555 | 0.01025 | 22.65 | 0.056 | 0.05775 | 0.03775 | 2291483 |
| 1739467800 | 0.04525 | 0.0017501 | 4.02 | 0.046 | 0.048 | 0.0432499 | 467158 |
| 1739381400 | 0.0434999 | -0.004 | -8.42 | 0.0465 | 0.04825 | 0.0434999 | 409503 |
| 1739295000 | 0.0475 | -0.0055 | -10.38 | 0.0505 | 0.0525 | 0.0455 | 453542 |
| 1739208600 | 0.053 | -0.0025 | -4.50 | 0.057 | 0.057 | 0.0515 | 296647 |
| 1738949400 | 0.0555 | -0.007 | -11.20 | 0.065 | 0.0685 | 0.0555 | 309816 |
| 1738863000 | 0.0625 | -0.0065 | -9.42 | 0.073 | 0.073 | 0.0615 | 341245 |
| 1738776600 | 0.069 | -0.001 | -1.43 | 0.065 | 0.07 | 0.0615 | 355297 |
| 1738690200 | 0.07 | -0.0145 | -17.16 | 0.0859999 | 0.0864999 | 0.064 | 513586 |
| 1738603800 | 0.0845 | -0.029 | -25.55 | 0.11 | 0.11 | 0.0825 | 761388 |
| 1738344600 | 0.1135 | -0.008 | -6.58 | 0.118 | 0.1185 | 0.1075 | 203428 |
| 1738258200 | 0.1215 | -0.0225 | -15.63 | 0.118 | 0.1245 | 0.104 | 292868 |
| 1738171800 | 0.144 | 0.013 | 9.92 | 0.1419999 | 0.1525 | 0.131 | 343124 |
| 1738085400 | 0.131 | -0.001 | -0.76 | 0.135 | 0.1465 | 0.117 | 313764 |
| 1737999000 | 0.132 | -0.005 | -3.65 | 0.123 | 0.147 | 0.1085 | 436451 |
| 1737739800 | 0.137 | 0.0315 | 29.86 | 0.136 | 0.159 | 0.1265 | 505509 |
| 1737653400 | 0.1055 | 0.002 | 1.93 | 0.105 | 0.1085 | 0.0895 | 329085 |
| 1737567000 | 0.1035 | 0.0205 | 24.70 | 0.091 | 0.1185 | 0.085 | 1071618 |
| 1737480600 | 0.083 | -0.0035 | -4.05 | 0.083 | 0.096 | 0.0795 | 893192 |
| 1737394200 | 0.0864999 | 0.0139999 | 19.31 | 0.0869999 | 0.0895 | 0.0835 | 491645 |
| 1737135000 | 0.0725 | 0.0045 | 6.62 | 0.0709999 | 0.076 | 0.0704999 | 306555 |
| 1737048600 | 0.068 | -0.009 | -11.69 | 0.078 | 0.098 | 0.068 | 609835 |
| 1736962200 | 0.077 | -0.0035 | -4.35 | 0.073 | 0.082 | 0.0725 | 828177 |
| 1736875800 | 0.0805 | 0.0165 | 25.78 | 0.079 | 0.098 | 0.072 | 912535 |
| 1736789400 | 0.064 | -0.1535 | -70.57 | 0.212 | 0.2125 | 0.0525 | 1214298 |
| 1736530200 | 0.2175 | -0.013 | -5.64 | 0.245 | 0.266 | 0.207 | 788847 |
| 1736443800 | 0.2305 | -0.0105 | -4.36 | 0.241 | 0.2575 | 0.2235 | 56240 |
| 1736357400 | 0.241 | -0.0685 | -22.13 | 0.328 | 0.3845 | 0.2345 | 2733866 |
| 1736271000 | 0.3095 | 0.06 | 24.05 | 0.251 | 0.325 | 0.24 | 1644962 |
| 1736184600 | 0.2495 | 0.0325 | 14.98 | 0.24 | 0.265 | 0.2185 | 287487 |
| 1735925400 | 0.217 | -0.0195 | -8.25 | 0.242 | 0.247 | 0.2095 | 68895 |
| 1735839000 | 0.2365 | 0.0445 | 23.18 | 0.211 | 0.2445 | 0.211 | 1754884 |
| 1735666200 | 0.192 | 0.0095 | 5.21 | 0.177 | 0.194 | 0.177 | 45562 |
| 1735579800 | 0.1825 | -0.019 | -9.43 | 0.191 | 0.2025 | 0.1775 | 103988 |
| 1735320600 | 0.2015 | 0.01 | 5.22 | 0.202 | 0.218 | 0.1935 | 65279 |
| 1735061400 | 0.1915 | 0.0005 | 0.26 | 0.181 | 0.2005 | 0.181 | 18843 |
| 1734975000 | 0.191 | -0.009 | -4.50 | 0.191 | 0.201 | 0.1765 | 68692 |
| 1734715800 | 0.2 | 0.021 | 11.73 | 0.192 | 0.209 | 0.184 | 234043 |
| 1734629400 | 0.179 | -0.035 | -16.36 | 0.182 | 0.1855 | 0.162 | 196056 |
| 1734543000 | 0.214 | -0.0135 | -5.93 | 0.211 | 0.227 | 0.1835 | 52409 |
| 1734456600 | 0.2275 | -0.001 | -0.44 | 0.234 | 0.2515 | 0.2205 | 91852 |
| 1734370200 | 0.2285 | -0.011 | -4.59 | 0.239 | 0.27 | 0.215 | 121244 |
| 1734111000 | 0.2395 | -0.012 | -4.77 | 0.25 | 0.2535 | 0.223 | 40132 |
| 1734024600 | 0.2515 | 0.0175 | 7.48 | 0.255 | 0.264 | 0.2295 | 26024 |
| 1733938200 | 0.234 | -0.044 | -15.83 | 0.246 | 0.246 | 0.2195 | 136234 |
| 1733851800 | 0.278 | -0.0375 | -11.89 | 0.307 | 0.335 | 0.2495 | 109018 |
| 1733765400 | 0.3155 | 0.007 | 2.27 | 0.297 | 0.3459999 | 0.2824999 | 381398 |
| 1733506200 | 0.3085 | 0.037 | 13.63 | 0.265 | 0.3275 | 0.259 | 95970 |
| 1733419800 | 0.2715 | 0.021 | 8.38 | 0.25 | 0.274 | 0.2385 | 78568 |
| 1733333400 | 0.2505 | -0.0115 | -4.39 | 0.254 | 0.2645 | 0.2365 | 35872 |
| 1733247000 | 0.262 | -0.0015 | -0.57 | 0.287 | 0.3 | 0.259 | 262331 |
| 1733160600 | 0.2635 | -0.013 | -4.70 | 0.271 | 0.2795 | 0.2485 | 58596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
