Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Moderna Inc (NQ: MRNA )

117.31 -5.38 (-4.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	123.15	123.61	121.50	121.50	2,405,257	-0.61(-0.50%)
Jun 29, 2023	122.50	122.98	121.30	122.11	1,885,577	-0.89(-0.72%)
Jun 28, 2023	121.19	123.22	119.16	123.00	2,532,830	+2.33(+1.93%)
Jun 27, 2023	120.45	120.89	118.51	120.67	2,373,721	+0.26(+0.22%)
Jun 26, 2023	121.20	122.95	119.21	120.41	3,465,239	+1.91(+1.61%)
Jun 23, 2023	119.70	120.12	117.23	118.50	3,286,564	-1.98(-1.64%)
Jun 22, 2023	121.00	121.32	118.44	120.48	3,265,472	-0.59(-0.49%)
Jun 21, 2023	123.50	124.16	121.00	121.07	2,907,137	-3.16(-2.54%)
Jun 20, 2023	127.80	128.20	124.06	124.23	2,992,496	-4.50(-3.50%)
Jun 16, 2023	130.95	133.16	126.98	128.73	5,499,641	-1.25(-0.96%)
Jun 15, 2023	126.00	130.19	125.08	129.98	3,022,292	-1.77(-1.34%)
May 08, 2023	136.24	137.13	131.20	131.75	3,989,592	-5.29(-3.86%)
May 05, 2023	134.65	138.18	132.14	137.04	3,378,127	+2.59(+1.93%)
May 04, 2023	133.93	138.22	129.75	134.45	5,503,504	+4.31(+3.31%)
May 03, 2023	130.52	132.88	129.85	130.14	3,319,657	-1.26(-0.96%)
May 02, 2023	133.51	135.56	130.54	131.40	3,246,726	-2.00(-1.50%)
May 01, 2023	132.00	134.53	130.71	133.40	2,748,165	+0.51(+0.38%)
Apr 28, 2023	130.04	133.26	129.02	132.89	3,024,028	+2.82(+2.17%)
Apr 27, 2023	130.89	132.27	129.65	130.07	3,096,855	-0.65(-0.50%)
Apr 26, 2023	134.81	135.97	129.88	130.72	3,619,305	-4.15(-3.08%)
Apr 25, 2023	138.13	139.62	134.70	134.87	3,274,639	-3.27(-2.37%)
Apr 24, 2023	140.87	141.20	136.05	138.14	3,504,694	-2.71(-1.92%)
Apr 21, 2023	141.01	142.82	138.55	140.85	3,128,171	-0.30(-0.21%)
Apr 20, 2023	141.40	144.43	140.44	141.15	3,142,998	-1.67(-1.17%)
Apr 19, 2023	141.57	144.06	141.25	142.82	2,829,656	+0.19(+0.13%)
Apr 18, 2023	144.00	144.93	141.01	142.63	4,401,548	-1.34(-0.93%)
Apr 17, 2023	156.60	156.75	143.21	143.97	11,554,035	-13.13(-8.36%)
Apr 14, 2023	159.95	163.24	155.35	157.10	2,661,691	-3.43(-2.14%)
Apr 13, 2023	156.61	162.10	155.32	160.53	2,911,372	+4.97(+3.19%)
Apr 12, 2023	156.35	159.05	154.62	155.56	2,962,857	+0.31(+0.20%)
Apr 11, 2023	152.43	156.78	149.32	155.25	6,589,855	-4.90(-3.06%)
Apr 10, 2023	160.00	161.19	154.44	160.15	2,725,422	+1.88(+1.19%)
Apr 06, 2023	155.00	159.07	153.49	158.27	2,618,731	+3.66(+2.37%)
Apr 05, 2023	155.79	156.87	152.25	154.61	2,284,160	-1.91(-1.22%)
Apr 04, 2023	159.21	159.68	156.03	156.52	2,308,527	-2.96(-1.86%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Moderna Inc (NQ: MRNA )

Historical Prices