Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
UK
LSE
-3x Mrna (MRNS)
-3x Mrna (MRNS) Historical

MRNS -3x Mrna

0.1381

0.0161 (13.20%)

May 10 2024 - Closed

Delayed by 15 minutes

MRNS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.1381	0.0161	13.20%	0.138	0.1526	0.1153	1,000
May 09 2024	0.122	-0.00605	-4.72%	0.122	0.122	0.122	0
May 08 2024	0.12805	-0.00855	-6.26%	0.1354	0.1354	0.1254	4,000
May 07 2024	0.1366	0.01275	10.29%	0.1366	0.1366	0.1366	0
May 03 2024	0.12385	-0.02875	-18.84%	0.1226	0.1243	0.1213	1
May 02 2024	0.1526	-0.0454	-22.93%	0.1832	0.2337	0.1259	45,236
May 01 2024	0.198	0.0138	7.49%	0.1812	0.21795	0.16265	20,629
Apr 30 2024	0.1842	-0.00515	-2.72%	0.1842	0.1842	0.1842	0
Apr 29 2024	0.18935	-0.02825	-12.98%	0.2066	0.2369	0.1772	1,000
Apr 26 2024	0.2176	-0.01475	-6.35%	0.2131	0.2211	0.2093	8,500
Apr 25 2024	0.23235	0.0172	7.99%	0.23235	0.23235	0.23235	0
Apr 24 2024	0.21515	0.0014	0.65%	0.1942	0.2293	0.162	4,000
Apr 23 2024	0.21375	-0.03275	-13.29%	0.21375	0.21375	0.21375	0
Apr 22 2024	0.2465	-0.00255	-1.02%	0.2517	0.2906	0.2212	6,142
Apr 19 2024	0.24905	-0.0016	-0.64%	0.24905	0.24905	0.24905	0
Apr 18 2024	0.25065	0.0084	3.47%	0.2411	0.28025	0.2129	30,872
Apr 17 2024	0.24225	0.01025	4.42%	0.2414	0.2508	0.23405	6,000
Apr 16 2024	0.232	0.00045	0.19%	0.2458	0.2472	0.2223	14,500
Apr 15 2024	0.23155	0.0114	5.18%	0.2268	0.23445	0.2268	19,000
Apr 12 2024	0.22015	-0.0099	-4.30%	0.2267	0.25385	0.19245	2,000
Apr 11 2024	0.23005	0.0113	5.17%	0.22	0.23895	0.18235	39,500
Apr 10 2024	0.21875	-0.0034	-1.53%	0.1937	0.2411	0.16535	15,069
Apr 09 2024	0.22215	-0.0228	-9.31%	0.2404	0.24385	0.13875	38,668
Apr 08 2024	0.24495	-0.01155	-4.50%	0.26	0.26145	0.2407	17,380
Apr 05 2024	0.2565	0.01	4.06%	0.2597	0.2649	0.2504	2,000
Apr 04 2024	0.2465	-0.00505	-2.01%	0.2623	0.26265	0.24505	5,214
Apr 03 2024	0.25155	0.00995	4.12%	0.25155	0.25155	0.25155	0
Apr 02 2024	0.2416	0.01195	5.20%	0.2283	0.2783	0.2046	2,000
Mar 28 2024	0.22965	0.02295	11.10%	0.2081	0.24395	0.2047	4,700
Mar 27 2024	0.2067	-0.0103	-4.75%	0.2397	0.2435	0.205	1,000
Mar 26 2024	0.217	-0.0178	-7.58%	0.2211	0.2236	0.21665	12,000
Mar 25 2024	0.2348	-0.01475	-5.91%	0.2348	0.2348	0.2348	0
Mar 22 2024	0.24955	0.00705	2.91%	0.24955	0.24955	0.24955	0
Mar 21 2024	0.2425	-0.02875	-10.60%	0.2591	0.29495	0.2181	3,250
Mar 20 2024	0.27125	0.02095	8.37%	0.2619	0.30335	0.22265	2,250
Mar 19 2024	0.2503	-0.0007	-0.28%	0.2592	0.29365	0.2226	4,200
Mar 18 2024	0.251	-0.0246	-8.93%	0.2445	0.2517	0.2393	10,400
Mar 15 2024	0.2756	0.01625	6.27%	0.2666	0.29955	0.2293	25,000
Mar 14 2024	0.25935	0.0304	13.28%	0.25935	0.25935	0.25935	0
Mar 13 2024	0.22895	0.0159	7.46%	0.22895	0.22895	0.22895	0
Mar 12 2024	0.21305	0.00405	1.94%	0.21305	0.21305	0.21305	0
Mar 11 2024	0.209	-0.09925	-32.20%	0.1954	0.21815	0.19035	3,200
Mar 08 2024	0.30825	-0.0097	-3.05%	0.30825	0.30825	0.30825	0
Mar 07 2024	0.31795	-0.0216	-6.36%	0.3259	0.37135	0.2737	2,142
Mar 06 2024	0.33955	-0.037	-9.83%	0.3546	0.3562	0.3379	1,288
Mar 05 2024	0.37655	-0.0058	-1.52%	0.37655	0.37655	0.37655	0
Mar 04 2024	0.38235	0.02745	7.73%	0.358	0.41095	0.3016	1,173
Mar 01 2024	0.3549	-0.01985	-5.30%	0.3774	0.43335	0.35105	1,223
Feb 29 2024	0.37475	0.0394	11.75%	0.3483	0.40135	0.30215	9,440
Feb 28 2024	0.33535	-0.0256	-7.09%	0.33535	0.33535	0.33535	0
Feb 27 2024	0.36095	-0.0351	-8.86%	0.36095	0.36095	0.36095	0
Feb 26 2024	0.39605	0.04835	13.91%	0.39605	0.39605	0.39605	0
Feb 23 2024	0.3477	-0.04455	-11.36%	0.3477	0.3477	0.3477	0
Feb 22 2024	0.39225	-0.15575	-28.42%	0.39225	0.39225	0.39225	0
Feb 21 2024	0.548	0.00085	0.16%	0.5591	0.6139	0.533	3,918
Feb 20 2024	0.54715	-0.0107	-1.92%	0.5644	0.5693	0.51725	500
Feb 19 2024	0.55785	0.05005	9.86%	0.5588	0.57065	0.5465	8,543
Feb 16 2024	0.5078	-0.00995	-1.92%	0.5033	0.54265	0.4957	1,500
Feb 15 2024	0.51775	-0.10415	-16.75%	0.5156	0.523	0.4901	1,000
Feb 14 2024	0.6219	0.03675	6.28%	0.6026	0.63745	0.5815	6,988
Feb 13 2024	0.58515	0.00125	0.21%	0.549	0.6063	0.49575	2,346
Feb 12 2024	0.5839	0.0196	3.47%	0.5785	0.60775	0.55535	85,060

Delayed Upgrade Clock