Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molecular Partners Ag ADR (NQ: MOLN )

3.600 -0.470 (-11.55%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.200 300 -0.04(-0.94%)
Mar 26, 2024 3.965 4.240 3.965 4.240 1,464 +0.06(+1.44%)
Mar 25, 2024 4.180 4.190 4.130 4.180 880 +0.11(+2.83%)
Mar 22, 2024 4.065 4.065 4.065 4.065 183 +0.19(+4.77%)
Mar 20, 2024 3.880 112 +0.01(+0.26%)
Mar 19, 2024 3.889 4.020 3.870 3.870 526 -0.32(-7.53%)
Mar 18, 2024 4.000 4.360 3.910 4.185 3,513 +0.23(+5.69%)
Mar 15, 2024 3.991 3.991 3.960 3.960 2,740 +0.09(+2.46%)
Mar 14, 2024 3.950 4.000 3.805 3.865 1,315 +0.14(+3.62%)
Mar 13, 2024 3.670 3.930 3.350 3.730 8,234 -0.26(-6.63%)
Mar 12, 2024 4.020 4.020 3.990 3.995 1,332 -0.12(-2.92%)
Mar 11, 2024 4.115 4.115 4.115 4.115 285 -0.05(-1.32%)
Mar 08, 2024 4.030 4.170 4.030 4.170 1,509 -0.07(-1.65%)
Mar 07, 2024 4.170 4.240 4.170 4.240 723 +0.04(+0.95%)
Mar 06, 2024 4.195 4.210 4.195 4.200 1,502 +0.12(+2.89%)
Mar 05, 2024 4.035 4.082 4.035 4.082 858 -0.08(-1.99%)
Mar 04, 2024 4.260 4.270 4.140 4.165 2,306 +0.00(+0.12%)
Mar 01, 2024 4.440 4.440 3.932 4.160 3,160 -0.14(-3.26%)
Feb 28, 2024 4.300 28 -0.22(-4.87%)
Feb 27, 2024 4.620 4.620 4.330 4.520 3,838 -0.11(-2.38%)
Feb 26, 2024 4.160 4.630 4.160 4.630 4,474 +0.62(+15.46%)
Feb 23, 2024 4.490 4.540 4.010 4.010 11,468 -0.39(-8.86%)
Feb 22, 2024 4.480 4.480 4.330 4.400 2,335 -0.04(-0.90%)
Feb 21, 2024 4.450 4.450 4.440 4.440 597 -0.01(-0.22%)
Feb 20, 2024 4.510 4.510 4.435 4.450 1,493 -0.21(-4.40%)
Feb 15, 2024 4.655 50 +0.24(+5.48%)
Feb 14, 2024 4.377 4.413 4.377 4.413 643 -0.07(-1.60%)
Feb 13, 2024 4.485 4.485 4.485 4.485 387 -0.02(-0.44%)
Feb 12, 2024 4.528 4.550 4.410 4.505 1,908 -0.09(-2.07%)
Feb 09, 2024 4.490 4.600 4.370 4.600 993 +0.02(+0.54%)
Feb 08, 2024 4.630 4.630 4.575 4.575 582 -0.11(-2.44%)
Feb 06, 2024 4.690 52 +0.07(+1.41%)
Feb 05, 2024 4.777 4.777 4.625 4.625 327 -0.21(-4.24%)
Feb 01, 2024 4.830 192 +0.05(+1.05%)
Jan 31, 2024 4.670 4.790 4.670 4.780 3,619 +0.13(+2.80%)
Jan 30, 2024 4.640 4.660 4.640 4.650 2,208 -0.01(-0.21%)
Jan 29, 2024 4.594 4.660 4.594 4.660 1,586 +0.00(+0.00%)
Jan 26, 2024 4.480 4.660 4.480 4.660 1,992 +0.04(+0.87%)
Jan 25, 2024 4.670 4.670 4.620 4.620 634 -0.13(-2.74%)
Jan 24, 2024 4.600 4.750 4.590 4.750 1,543 +0.15(+3.26%)
Jan 23, 2024 4.680 4.680 4.570 4.600 1,845 +0.00(+0.00%)
Jan 22, 2024 4.402 4.600 4.402 4.600 1,735 +0.04(+0.88%)
Jan 19, 2024 4.562 4.562 4.560 4.560 853 -0.13(-2.77%)
Jan 18, 2024 4.470 4.690 4.470 4.690 3,166 +0.08(+1.74%)
Jan 17, 2024 4.520 4.769 4.384 4.610 17,892 -0.16(-3.35%)
Jan 16, 2024 4.520 4.770 4.500 4.770 7,284 +0.00(+0.00%)
Jan 12, 2024 4.560 4.790 4.560 4.770 10,375 +0.00(+0.00%)
Jan 11, 2024 4.710 4.810 4.620 4.770 24,372 +0.10(+2.14%)
Jan 10, 2024 4.700 4.740 4.520 4.670 22,233 +0.24(+5.42%)
Jan 09, 2024 4.660 4.660 4.370 4.430 21,777 -0.32(-6.74%)
Jan 08, 2024 4.550 4.760 4.430 4.750 46,143 +0.50(+11.79%)
Jan 05, 2024 4.320 4.430 4.200 4.249 32,862 +0.02(+0.45%)
Jan 04, 2024 4.680 4.680 4.220 4.230 524,554 -0.77(-15.40%)
Jan 03, 2024 4.430 5.080 4.380 5.000 37,407 +0.83(+19.90%)
Jan 02, 2024 3.720 4.200 3.720 4.170 1,325 -0.01(-0.24%)
Dec 29, 2023 4.259 4.259 3.860 4.180 3,057 -0.19(-4.35%)
Dec 28, 2023 4.371 4.371 4.300 4.370 1,223 +0.04(+0.92%)
Dec 26, 2023 4.330 306 -0.24(-5.25%)
Dec 22, 2023 4.445 4.570 4.445 4.570 5,193 +0.09(+2.01%)
Dec 21, 2023 4.434 4.480 4.434 4.480 537 +0.16(+3.78%)
Dec 19, 2023 4.317 69 -0.03(-0.74%)
Dec 18, 2023 4.400 4.400 4.349 4.349 747 -0.03(-0.71%)
Dec 15, 2023 3.980 4.380 3.980 4.380 512 +0.21(+5.04%)
Dec 14, 2023 4.040 4.354 3.880 4.170 3,171 +0.29(+7.41%)
Dec 13, 2023 3.980 3.990 3.882 3.882 1,356 -0.13(-3.19%)
Dec 12, 2023 4.220 4.270 3.970 4.010 9,860 +0.04(+1.01%)
Dec 11, 2023 4.180 4.180 3.900 3.970 12,594 -0.32(-7.52%)
Dec 08, 2023 4.320 4.320 4.260 4.293 629 -0.19(-4.18%)
Dec 07, 2023 4.340 4.610 4.150 4.480 6,316 +0.00(+0.00%)
Dec 06, 2023 4.420 4.610 4.420 4.480 4,242 +0.13(+2.99%)
Dec 05, 2023 4.450 4.550 4.350 4.350 6,386 +0.09(+2.11%)
Dec 04, 2023 4.260 4.260 4.260 4.260 470 +0.02(+0.47%)
Dec 01, 2023 4.264 4.264 4.240 4.240 724 +0.04(+0.95%)
Nov 30, 2023 4.540 4.540 4.138 4.200 917 -0.16(-3.67%)
Nov 28, 2023 4.360 21 -0.04(-0.91%)
Nov 27, 2023 4.390 4.400 4.290 4.400 1,360 +0.22(+5.26%)
Nov 24, 2023 4.120 4.180 4.120 4.180 1,316 -0.16(-3.69%)
Nov 17, 2023 4.340 26 -0.21(-4.62%)
Nov 16, 2023 4.530 4.550 4.530 4.550 2,218 +0.13(+2.94%)
Nov 15, 2023 4.420 4.560 4.400 4.420 2,123 +0.02(+0.46%)
Nov 13, 2023 4.400 2 +0.25(+6.09%)
Nov 10, 2023 4.380 4.460 4.147 4.147 1,329 -0.26(-5.95%)
Nov 09, 2023 4.460 4.460 4.410 4.410 927 -0.01(-0.23%)
Nov 08, 2023 4.640 4.640 4.420 4.420 661 +0.15(+3.51%)
Nov 07, 2023 4.570 4.570 4.200 4.270 6,833 -0.35(-7.58%)
Nov 03, 2023 4.620 250 +0.44(+10.53%)
Nov 02, 2023 3.990 4.200 3.760 4.180 23,717 +0.53(+14.52%)
Nov 01, 2023 3.680 3.680 3.650 3.650 1,789 +0.12(+3.40%)
Oct 30, 2023 3.530 37 -0.21(-5.61%)
Oct 27, 2023 3.740 3.740 3.740 3.740 153 -0.06(-1.63%)
Oct 26, 2023 3.630 3.802 3.630 3.802 578 +0.19(+5.32%)
Oct 25, 2023 3.960 3.960 3.610 3.610 717 -0.41(-10.17%)
Oct 23, 2023 4.019 9 +0.07(+1.75%)
Oct 20, 2023 3.960 4.050 3.950 3.950 1,982 +0.05(+1.15%)
Oct 19, 2023 3.930 4.000 3.905 3.905 18,848 -0.10(-2.62%)
Oct 18, 2023 3.940 4.020 3.790 4.010 1,652 +0.07(+1.78%)
Oct 17, 2023 3.940 3.940 3.940 3.940 259 +0.00(+0.00%)
Oct 16, 2023 4.070 4.070 3.650 3.940 1,762 -0.41(-9.44%)
Oct 11, 2023 4.351 77 +0.25(+6.12%)
Oct 06, 2023 4.100 96 -0.04(-0.97%)
Sep 29, 2023 4.140 8 -0.03(-0.72%)
Sep 28, 2023 4.170 4.170 4.170 4.170 532 -0.01(-0.24%)
Sep 27, 2023 4.260 4.260 4.180 4.180 1,570 -0.30(-6.70%)
Sep 25, 2023 4.480 350 -0.22(-4.68%)
Sep 22, 2023 4.370 4.820 4.370 4.700 13,305 +0.28(+6.21%)
Sep 21, 2023 4.425 4.425 4.425 4.425 354 -0.02(-0.34%)
Sep 20, 2023 4.440 4.440 4.440 4.440 880 +0.10(+2.30%)
Sep 19, 2023 4.590 4.590 4.310 4.340 7,469 -0.15(-3.34%)
Sep 18, 2023 4.780 4.950 4.490 4.490 5,791 -0.07(-1.54%)
Sep 15, 2023 4.700 5.000 4.120 4.560 37,665 -0.28(-5.79%)
Sep 14, 2023 4.800 4.900 4.800 4.840 2,537 -0.06(-1.22%)
Sep 13, 2023 5.160 5.550 4.700 4.900 28,488 -0.28(-5.41%)
Sep 12, 2023 5.110 5.440 4.970 5.180 15,928 -0.30(-5.47%)
Sep 11, 2023 5.440 5.500 5.440 5.480 3,222 -0.07(-1.26%)
Sep 08, 2023 5.550 5.560 5.380 5.550 7,314 -0.06(-1.07%)
Sep 07, 2023 5.340 6.060 5.290 5.610 47,230 -0.25(-4.27%)
Sep 06, 2023 5.870 5.880 5.850 5.860 3,783 -0.19(-3.14%)
Sep 05, 2023 5.870 6.050 5.780 6.050 5,011 +0.05(+0.83%)
Sep 01, 2023 5.870 6.047 5.650 6.000 3,088 +0.02(+0.33%)
Aug 31, 2023 5.980 5.990 5.938 5.980 4,440 +0.02(+0.34%)
Aug 30, 2023 5.970 6.000 5.960 5.960 2,218 -0.01(-0.17%)
Aug 29, 2023 5.970 5.970 5.970 5.970 1,000 -0.03(-0.50%)
Aug 28, 2023 5.840 6.000 5.840 6.000 2,312 +0.00(+0.00%)
Aug 25, 2023 5.990 6.000 5.980 6.000 2,373 +0.11(+1.89%)
Aug 24, 2023 5.950 6.090 5.888 5.888 3,708 -0.11(-1.86%)
Aug 23, 2023 5.940 6.000 5.940 6.000 2,483 +0.13(+2.21%)
Aug 22, 2023 5.930 6.000 5.827 5.870 1,576 +0.11(+1.91%)
Aug 21, 2023 6.000 6.000 5.760 5.760 9,798 -0.24(-4.00%)
Aug 18, 2023 5.960 6.000 5.920 6.000 3,799 +0.00(+0.00%)
Aug 17, 2023 5.900 6.001 5.900 6.000 9,042 -0.07(-1.15%)
Aug 15, 2023 6.070 28 -0.56(-8.49%)
Aug 14, 2023 6.650 6.650 6.633 6.633 11,545 +0.59(+9.82%)
Aug 11, 2023 6.040 6.040 6.040 6.040 383 +0.03(+0.50%)
Aug 09, 2023 6.010 10 -0.04(-0.74%)
Aug 08, 2023 5.930 6.540 5.930 6.055 14,944 +0.02(+0.41%)
Aug 07, 2023 6.220 6.700 6.030 6.030 5,146 -0.17(-2.74%)
Aug 04, 2023 6.200 6.200 6.200 6.200 400 +0.35(+5.91%)
Aug 03, 2023 6.065 6.065 5.854 5.854 905 -0.22(-3.64%)
Aug 02, 2023 6.075 6.075 6.075 6.075 620 +0.09(+1.50%)
Jul 28, 2023 5.985 85 -0.26(-4.24%)
Jul 27, 2023 6.250 6.250 6.250 6.250 455 -0.00(-0.08%)
Jul 26, 2023 6.255 6.255 6.255 6.255 240 +0.06(+1.05%)
Jul 24, 2023 6.190 138 -0.49(-7.34%)
Jul 19, 2023 6.680 73 -0.01(-0.09%)
Jul 17, 2023 6.686 138 +0.15(+2.23%)
Jul 13, 2023 6.540 6 +0.14(+2.19%)
Jul 10, 2023 6.400 91 +0.06(+0.95%)
Jul 07, 2023 6.330 6.390 6.330 6.340 809 -0.11(-1.71%)
Jul 06, 2023 6.360 6.450 6.360 6.450 978 +0.36(+5.82%)
Jul 03, 2023 6.095 133 -0.12(-2.01%)
Jun 29, 2023 6.220 85 +0.11(+1.78%)
Jun 28, 2023 6.130 6.130 6.111 6.111 434 -0.24(-3.76%)
Jun 27, 2023 6.160 6.350 6.122 6.350 2,478 +0.22(+3.59%)
Jun 26, 2023 6.130 6.130 6.130 6.130 302 -0.42(-6.41%)
Jun 23, 2023 6.550 6.550 6.550 6.550 359 +0.34(+5.47%)
Jun 22, 2023 6.410 6.410 6.210 6.210 2,328 -0.30(-4.55%)
Jun 20, 2023 6.506 10 -0.28(-4.08%)
Jun 16, 2023 6.800 6.800 6.782 6.782 732 +0.03(+0.48%)
Jun 15, 2023 6.800 6.800 6.750 6.750 3,289 +0.01(+0.15%)
Jun 12, 2023 6.740 108 -0.10(-1.46%)
Jun 09, 2023 6.619 6.840 6.619 6.840 1,264 -0.09(-1.30%)
Jun 08, 2023 6.920 6.930 6.920 6.930 948 +0.28(+4.21%)
Jun 07, 2023 6.650 6.650 6.650 6.650 260 -0.11(-1.63%)
Jun 06, 2023 6.780 6.800 6.760 6.760 1,016 +0.06(+0.90%)
Jun 05, 2023 6.630 7.320 6.580 6.700 5,897 +0.10(+1.52%)
Jun 02, 2023 6.530 6.600 6.470 6.600 4,800 +0.31(+4.93%)
Jun 01, 2023 6.280 6.290 6.130 6.290 4,862 -0.13(-2.02%)
May 31, 2023 6.300 6.500 6.300 6.420 8,169 -0.08(-1.23%)
May 30, 2023 6.500 6.500 6.500 6.500 219 -0.03(-0.46%)
May 26, 2023 6.530 6.530 6.530 6.530 426 -0.02(-0.31%)
May 23, 2023 6.550 84 -0.08(-1.20%)
May 22, 2023 6.615 6.630 6.615 6.630 333 -0.00(-0.00%)
May 19, 2023 6.610 6.630 6.610 6.630 1,793 +0.13(+2.00%)
May 17, 2023 6.500 81 -0.38(-5.55%)
May 16, 2023 6.770 6.882 6.750 6.882 1,053 +0.26(+3.96%)
May 15, 2023 6.620 6.620 6.620 6.620 745 -0.13(-1.92%)
May 12, 2023 6.699 6.750 6.699 6.750 1,132 +0.04(+0.52%)
May 11, 2023 6.700 6.715 6.690 6.715 899 +0.37(+5.75%)
May 09, 2023 6.350 452 -0.39(-5.79%)
May 08, 2023 6.740 6.740 6.740 6.740 337 -0.12(-1.82%)
May 05, 2023 6.800 6.865 6.800 6.865 464 +0.07(+0.96%)
May 03, 2023 6.800 145 +0.10(+1.49%)
May 02, 2023 6.670 6.700 6.670 6.700 1,300 +0.20(+3.08%)
May 01, 2023 6.500 6.500 6.400 6.500 1,684 -0.09(-1.37%)
Apr 28, 2023 6.590 6.590 6.590 6.590 293 +0.10(+1.62%)
Apr 27, 2023 6.480 6.485 6.480 6.485 2,056 -0.18(-2.77%)
Apr 26, 2023 6.650 6.670 6.630 6.670 1,843 +0.11(+1.68%)
Apr 25, 2023 6.610 6.610 6.500 6.560 4,169 -0.05(-0.76%)
Apr 24, 2023 6.650 6.709 6.600 6.610 2,920 +0.03(+0.46%)
Apr 21, 2023 6.550 6.600 6.380 6.580 1,287 +0.09(+1.39%)
Apr 20, 2023 6.390 6.650 6.320 6.490 2,537 +0.26(+4.17%)
Apr 19, 2023 6.230 6.230 6.200 6.230 1,693 +0.33(+5.59%)
Apr 18, 2023 5.900 5.900 5.900 5.900 609 -0.45(-7.09%)
Apr 17, 2023 6.350 6.350 6.350 6.350 302 -0.18(-2.76%)
Apr 14, 2023 6.530 6.530 6.530 6.530 136 +0.06(+0.93%)
Apr 13, 2023 6.470 6.470 6.470 6.470 215 +0.28(+4.52%)
Apr 12, 2023 6.300 6.450 6.190 6.190 1,849 +0.17(+2.82%)
Apr 11, 2023 6.020 6.020 6.020 6.020 985 -0.13(-2.11%)
Apr 10, 2023 6.190 6.190 6.150 6.150 1,354 -0.08(-1.24%)
Apr 06, 2023 5.900 6.450 5.900 6.227 2,991 +0.42(+7.18%)
Apr 05, 2023 5.950 5.950 5.810 5.810 788 -0.22(-3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.