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

Moderna Inc (NQ: MRNA )

101.41 -0.59 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 237.98 245.70 232.41 234.98 9,315,946 +0.52(+0.22%)
Jun 29, 2021 221.19 238.40 219.33 234.46 11,406,558 +11.52(+5.17%)
Jun 28, 2021 223.00 225.09 215.60 222.94 6,187,798 +3.00(+1.36%)
Jun 25, 2021 221.26 226.51 216.33 219.94 13,315,631 -0.20(-0.09%)
Jun 24, 2021 214.38 221.49 213.46 220.14 8,166,201 +8.10(+3.82%)
Jun 23, 2021 219.98 224.54 205.55 212.04 14,550,203 -9.32(-4.21%)
Jun 22, 2021 210.76 222.41 210.25 221.36 10,062,630 +13.12(+6.30%)
Jun 21, 2021 200.86 211.04 200.00 208.24 7,419,406 +9.05(+4.54%)
Jun 18, 2021 202.68 204.84 194.51 199.19 6,663,821 -3.28(-1.62%)
Jun 17, 2021 200.00 203.92 197.72 202.47 4,953,572 +4.63(+2.34%)
Jun 16, 2021 200.00 203.98 193.20 197.84 7,262,629 -3.75(-1.86%)
Jun 15, 2021 203.49 207.85 199.20 201.59 6,782,307 -5.82(-2.81%)
Jun 14, 2021 213.27 213.49 198.50 207.41 11,739,680 -11.44(-5.23%)
Jun 11, 2021 211.90 218.90 211.80 218.85 5,576,038 +1.85(+0.85%)
Jun 10, 2021 216.62 221.88 207.70 217.00 11,749,370 -0.44(-0.20%)
Jun 09, 2021 212.30 221.50 212.01 217.44 8,011,595 +4.44(+2.08%)
Jun 08, 2021 220.10 222.34 202.50 213.00 11,853,655 -6.57(-2.99%)
Jun 07, 2021 207.10 227.71 206.42 219.57 19,025,128 +13.50(+6.55%)
Jun 04, 2021 197.90 207.38 197.33 206.07 11,103,272 +10.85(+5.56%)
Jun 03, 2021 188.89 200.00 188.63 195.22 9,267,249 +3.62(+1.89%)
Jun 02, 2021 183.90 194.49 183.28 191.60 10,138,331 +6.94(+3.76%)
Jun 01, 2021 184.08 185.28 178.80 184.66 6,009,010 -0.35(-0.19%)
May 28, 2021 178.62 186.64 178.36 185.01 8,567,191 +5.47(+3.05%)
May 27, 2021 174.20 180.00 173.63 179.54 10,842,985 +3.95(+2.25%)
May 26, 2021 168.70 175.62 168.51 175.59 6,878,410 +6.33(+3.74%)
May 25, 2021 166.56 171.74 165.10 169.26 7,755,522 +5.09(+3.10%)
May 24, 2021 162.88 166.80 161.01 164.17 4,512,311 +2.72(+1.68%)
May 21, 2021 168.93 169.28 161.35 161.45 5,169,140 -4.52(-2.72%)
May 20, 2021 159.92 166.81 158.89 165.97 4,824,752 +7.98(+5.05%)
May 19, 2021 155.43 160.07 154.51 157.99 3,941,786 -1.54(-0.97%)
May 18, 2021 160.16 165.75 157.90 159.53 4,806,331 -0.90(-0.56%)
May 17, 2021 159.00 163.37 156.72 160.43 4,229,761 -0.95(-0.59%)
May 14, 2021 150.85 162.46 150.40 161.38 6,512,878 +11.51(+7.68%)
May 13, 2021 152.60 155.62 146.85 149.87 5,761,706 -2.81(-1.84%)
May 12, 2021 154.11 158.91 151.15 152.68 5,716,327 -6.31(-3.97%)
May 11, 2021 151.31 161.99 150.06 158.99 8,084,595 +0.44(+0.28%)
May 10, 2021 164.01 164.76 155.71 158.55 8,803,986 -4.60(-2.82%)
May 07, 2021 165.78 169.02 160.82 163.15 11,952,612 +2.65(+1.65%)
May 06, 2021 148.00 163.47 143.56 160.50 29,654,520 -2.34(-1.44%)
May 05, 2021 178.10 180.70 156.81 162.84 18,896,736 -10.75(-6.19%)
May 04, 2021 185.33 188.49 171.63 173.59 16,890,488 -12.43(-6.68%)
May 03, 2021 183.90 189.00 182.21 186.02 14,624,163 +7.20(+4.03%)
Apr 30, 2021 175.59 184.00 174.52 178.82 9,495,200 +3.15(+1.79%)
Apr 29, 2021 183.33 186.80 174.76 175.67 8,355,139 -3.01(-1.68%)
Apr 28, 2021 182.37 182.89 176.12 178.68 8,373,191 -4.73(-2.58%)
Apr 27, 2021 178.36 185.53 178.18 183.41 12,917,817 +5.80(+3.27%)
Apr 26, 2021 171.79 179.60 168.88 177.61 12,197,258 +3.98(+2.29%)
Apr 23, 2021 170.30 175.51 168.35 173.63 8,855,300 +5.53(+3.29%)
Apr 22, 2021 168.26 179.00 164.62 168.10 15,916,746 -1.40(-0.83%)
Apr 21, 2021 158.60 170.11 157.69 169.50 11,344,675 +12.72(+8.11%)
Apr 20, 2021 160.32 162.73 153.27 156.78 7,151,392 -5.13(-3.17%)
Apr 19, 2021 166.61 168.20 159.60 161.91 9,994,267 -8.90(-5.21%)
Apr 16, 2021 158.68 171.92 158.21 170.81 19,044,800 +10.94(+6.84%)
Apr 15, 2021 159.00 163.58 155.23 159.87 10,333,852 -0.16(-0.10%)
Apr 14, 2021 153.66 160.92 152.49 160.03 15,371,686 +10.32(+6.89%)
Apr 13, 2021 146.80 152.11 145.35 149.71 13,705,434 +10.31(+7.40%)
Apr 12, 2021 142.37 143.49 136.36 139.40 6,057,910 -1.52(-1.08%)
Apr 09, 2021 133.51 144.00 133.34 140.92 9,918,100 +7.04(+5.26%)
Apr 08, 2021 132.85 135.90 132.06 133.88 4,525,642 +2.41(+1.83%)
Apr 07, 2021 132.37 135.16 130.21 131.47 4,376,043 -2.06(-1.54%)
Apr 06, 2021 130.11 138.25 128.16 133.53 7,431,619 +3.62(+2.79%)
Apr 05, 2021 132.60 133.19 127.04 129.91 5,216,451 -2.64(-1.99%)
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.