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 )

46.83 -3.45 (-6.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 31, 2022 160.05 170.33 169.33 9,279,914 +9.86(+6.18%)
Jan 28, 2022 149.95 159.87 146.76 159.47 6,756,238 +10.85(+7.30%)
Jan 27, 2022 157.43 158.28 146.54 148.62 8,651,986 -6.34(-4.09%)
Jan 26, 2022 157.99 165.85 152.80 154.96 9,272,537 +2.42(+1.59%)
Jan 25, 2022 156.01 168.26 150.00 152.54 11,461,299 -4.76(-3.03%)
Jan 24, 2022 153.47 158.00 138.17 157.30 16,627,541 -2.77(-1.73%)
Jan 21, 2022 166.23 171.25 157.29 160.07 11,801,363 -7.45(-4.45%)
Jan 20, 2022 174.99 177.47 166.22 167.52 11,465,696 -6.55(-3.76%)
Jan 19, 2022 188.84 191.34 173.41 174.07 10,582,331 -12.54(-6.72%)
Jan 18, 2022 196.91 198.82 185.40 186.61 11,033,041 -18.01(-8.80%)
Jan 14, 2022 204.62 0 -5.55(-2.64%)
Jan 13, 2022 219.56 221.50 209.58 210.17 7,391,154 -12.72(-5.71%)
Jan 12, 2022 220.48 228.50 218.76 222.89 5,838,699 +1.50(+0.68%)
Jan 11, 2022 226.00 228.00 220.28 221.39 7,320,492 -12.31(-5.27%)
Jan 10, 2022 211.37 241.99 207.50 233.70 17,180,720 +19.84(+9.28%)
Jan 07, 2022 216.41 221.97 211.95 213.86 5,283,155 -2.20(-1.02%)
Jan 06, 2022 216.04 222.22 205.23 216.06 8,166,505 +0.83(+0.39%)
Jan 05, 2022 232.10 237.88 214.60 215.23 9,029,884 -17.83(-7.65%)
Jan 04, 2022 232.20 239.43 225.24 233.06 10,451,485 -1.99(-0.85%)
Jan 03, 2022 247.12 249.42 231.08 235.05 11,869,315 -18.93(-7.45%)
Dec 31, 2021 249.88 259.20 246.70 253.98 6,822,049 +2.38(+0.95%)
Dec 30, 2021 243.83 254.32 242.13 251.60 6,587,156 +3.72(+1.50%)
Dec 29, 2021 239.33 249.40 233.20 247.88 9,131,072 +6.44(+2.67%)
Dec 28, 2021 245.37 254.57 237.58 241.44 9,276,158 -5.44(-2.20%)
Dec 27, 2021 243.00 252.72 240.58 246.88 8,255,644 -3.11(-1.24%)
Dec 23, 2021 250.41 253.65 238.50 249.99 9,840,191 -1.37(-0.55%)
Dec 22, 2021 264.06 267.00 245.50 251.36 13,922,894 -16.78(-6.26%)
Dec 21, 2021 275.50 281.30 257.20 268.14 12,501,980 -8.24(-2.98%)
Dec 20, 2021 321.30 321.31 275.12 276.38 16,967,148 -18.42(-6.25%)
Dec 17, 2021 275.57 296.39 269.00 294.80 10,627,523 +12.78(+4.53%)
Dec 16, 2021 284.20 287.13 277.07 282.02 5,961,648 -1.26(-0.44%)
Dec 15, 2021 271.80 290.35 271.55 283.28 9,258,893 +6.12(+2.21%)
Dec 14, 2021 264.30 278.33 257.20 277.16 6,438,469 +5.17(+1.90%)
Dec 13, 2021 257.40 275.78 256.97 271.99 10,548,802 +14.93(+5.81%)
Dec 10, 2021 235.40 261.97 233.51 257.06 17,506,648 -15.15(-5.57%)
Dec 09, 2021 285.19 285.71 271.33 272.21 5,220,885 -11.19(-3.95%)
Dec 08, 2021 282.38 288.28 272.91 283.40 7,103,457 +0.84(+0.30%)
Dec 07, 2021 268.14 287.77 263.07 282.56 10,773,088 +17.23(+6.49%)
Dec 06, 2021 280.85 287.48 256.56 265.33 19,826,112 -41.39(-13.49%)
Dec 03, 2021 318.09 318.79 293.60 306.72 12,700,061 +5.23(+1.73%)
Dec 02, 2021 301.29 308.03 291.03 301.49 15,355,546 -9.12(-2.94%)
Dec 01, 2021 330.00 336.36 310.57 310.61 21,560,800 -41.82(-11.87%)
Nov 30, 2021 351.58 357.64 337.29 352.43 25,122,720 -16.08(-4.36%)
Nov 29, 2021 370.33 376.65 350.27 368.51 33,868,360 +38.88(+11.80%)
Nov 26, 2021 319.34 350.15 313.00 329.63 35,901,208 +56.24(+20.57%)
Nov 24, 2021 273.01 275.28 266.31 273.39 4,760,238 -18.19(-6.24%)
Nov 23, 2021 277.74 291.57 269.18 291.57 6,938,126 +8.88(+3.14%)
Nov 22, 2021 268.07 289.00 264.20 282.69 13,839,835 +18.91(+7.17%)
Nov 19, 2021 265.42 274.84 258.09 263.78 15,624,020 +12.37(+4.92%)
Nov 18, 2021 246.12 252.60 250.61 251.41 7,386,631 +9.18(+3.79%)
Nov 17, 2021 234.79 249.14 234.57 242.23 8,010,565 +7.95(+3.39%)
Nov 16, 2021 234.01 239.99 230.29 234.28 5,272,532 -0.79(-0.34%)
Nov 15, 2021 230.82 236.60 225.63 235.07 5,659,026 +3.88(+1.68%)
Nov 12, 2021 225.86 232.56 224.42 231.19 6,831,838 +5.37(+2.38%)
Nov 11, 2021 227.67 232.27 221.60 225.82 8,348,340 -11.44(-4.82%)
Nov 10, 2021 230.10 237.26 9,100,673 +0.41(+0.17%)
Nov 09, 2021 246.07 250.57 232.21 236.85 10,947,653 -7.83(-3.20%)
Nov 08, 2021 233.06 245.92 233.06 244.68 14,591,570 +7.69(+3.24%)
Nov 05, 2021 241.57 246.10 210.96 236.99 59,630,344 -47.03(-16.56%)
Nov 04, 2021 295.81 297.73 278.01 284.02 30,949,036 -61.90(-17.89%)
Nov 03, 2021 350.00 350.10 336.20 345.92 6,443,574 -2.72(-0.78%)
Nov 02, 2021 338.74 349.45 337.04 348.64 5,257,151 +11.47(+3.40%)
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.