-3x Mrna (SMRN)
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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1721320200 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1721233800 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1721147400 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1721061000 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1720801800 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1720715400 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1720629000 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1720542600 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1720456200 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1720197000 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1720110600 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1720024200 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1719937800 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1719851400 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1719592200 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1719505800 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1719419400 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1719333000 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1719246600 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1718987400 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1718901000 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1718814600 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1718728200 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1718641800 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1718382600 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1718296200 | 4.1005 | 0 | 0.00 | 4.1005 | 4.1005 | 4.1005 | 0 |
| 1718209800 | 4.1005 | 0.15 | 3.80 | 4.147 | 4.147 | 4.085 | 21000 |
| 1718123400 | 3.9505 | -0.21 | -4.97 | 3.9505 | 3.9505 | 3.9505 | 5480 |
| 1718037000 | 4.157 | 0.45 | 12.26 | 3.772 | 4.3745 | 3.7235 | 77890 |
| 1717777800 | 3.703 | 0.33 | 9.85 | 3.487 | 4.138 | 3.186 | 136650 |
| 1717691400 | 3.371 | -0.5 | -12.88 | 3.371 | 3.371 | 3.371 | 30182 |
| 1717605000 | 3.8695 | -0.56 | -12.67 | 3.8695 | 3.8695 | 3.8695 | 20762 |
| 1717518600 | 4.431 | 0.4 | 10.05 | 4.431 | 4.431 | 4.431 | 4000 |
| 1717432200 | 4.0265 | -0.34 | -7.79 | 4.639 | 5.5755 | 3.9105 | 79039 |
| 1717173000 | 4.3665 | -0.14 | -3.07 | 3.999 | 4.4625 | 3.5195 | 131314 |
| 1717086600 | 4.505 | -0.03 | -0.58 | 4.17 | 4.703 | 3.244 | 387073 |
| 1717000200 | 4.5315 | 0.57 | 14.32 | 4.165 | 4.9295 | 4.0395 | 86046 |
| 1716913800 | 3.964 | 0.8 | 25.32 | 3.313 | 4.0855 | 3.266 | 43760 |
| 1716568200 | 3.1629999 | -0.24 | -7.05 | 3.317 | 3.705 | 2.958 | 327273 |
| 1716481800 | 3.403 | -0.67 | -16.54 | 3.486 | 4.0359999 | 3.2719999 | 405907 |
| 1716395400 | 4.0775 | -2.24 | -35.43 | 5.801 | 5.9165 | 3.8495 | 520137 |
| 1716309000 | 6.315 | -0.2 | -3.10 | 6.324 | 6.439 | 5.9075 | 46910 |
| 1716222600 | 6.517 | -0.97 | -12.94 | 6.517 | 6.517 | 6.517 | 2015 |
| 1715963400 | 7.4855 | -0.31 | -4.00 | 7.4855 | 7.4855 | 7.4855 | 419 |
| 1715877000 | 7.7975 | -1.05 | -11.89 | 7.97 | 8.0345 | 7.73 | 14178 |
| 1715790600 | 8.8495 | 0.65 | 7.94 | 8.8495 | 8.8495 | 8.8495 | 0 |
| 1715704200 | 8.1984999 | -1.8 | -18.04 | 9.146 | 10.548 | 8.022 | 37199 |
| 1715617800 | 10.0025 | -1.03 | -9.33 | 11.011 | 12.5785 | 8.7865 | 162 |
| 1715358600 | 11.0315 | 1.28 | 13.14 | 11.0315 | 11.0315 | 11.0315 | 0 |
| 1715272200 | 9.75 | -0.5 | -4.88 | 9.75 | 9.75 | 9.75 | 0 |
| 1715185800 | 10.25 | -0.64 | -5.89 | 10.25 | 10.25 | 10.25 | 0 |
| 1715099400 | 10.891 | 1.02 | 10.36 | 10.201 | 11.7795 | 8.9355 | 16198 |
| 1714753800 | 9.869 | -2.34 | -19.19 | 9.865 | 11.579 | 7.586 | 5150 |
| 1714667400 | 12.212 | -3.64 | -22.98 | 14.825 | 18.7225 | 10.174 | 40163 |
| 1714581000 | 15.855 | 1.15 | 7.82 | 15.402 | 16.079 | 15.139 | 26328 |
| 1714494600 | 14.705 | -0.38 | -2.52 | 15.22 | 17.837 | 12.7225 | 3800 |
| 1714408200 | 15.0855 | -2.38 | -13.65 | 16.756 | 19.0765 | 11.765 | 4855 |
| 1714149000 | 17.47 | -1.12 | -6.04 | 17.475 | 20.1865 | 14.876 | 4300 |
| 1714062600 | 18.593 | 1.29 | 7.45 | 18.455 | 18.7785 | 18.369 | 13072 |
| 1713976200 | 17.3035 | 0.12 | 0.72 | 16.300999 | 17.5495 | 15.9195 | 15100 |
| 1713889800 | 17.1805 | -2.78 | -13.94 | 19.933 | 21.2175 | 16.628499 | 7854 |
| 1713803400 | 19.964 | -0.1 | -0.49 | 21.959 | 22.237 | 19.768 | 26351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
