Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
326.54-13.03 (-3.84%)
At close: 4:00PM EDT
326.00 -0.54 (-0.17%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2021332.54335.75317.18326.54326.547,770,800
Oct 21, 2021337.21341.52333.40339.57339.575,597,600
Oct 20, 2021334.01338.60329.36333.01333.014,983,200
Oct 19, 2021339.11347.87331.01333.61333.618,561,100
Oct 18, 2021322.26338.54320.54334.84334.848,753,700
Oct 15, 2021341.01341.55318.50324.21324.2117,223,200
Oct 14, 2021329.00337.36322.10331.88331.8812,851,300
Oct 13, 2021314.90327.74313.30321.50321.5012,770,600
Oct 12, 2021313.04315.94301.91311.13311.1310,193,200
Oct 11, 2021299.32314.11298.10305.10305.107,625,800
Oct 08, 2021310.80314.05297.54304.91304.9110,620,500
Oct 07, 2021295.46317.35293.58309.36309.3615,791,000
Oct 06, 2021318.71325.68300.62302.42302.4217,457,400
Oct 05, 2021331.00338.03327.20332.11332.1111,637,500
Oct 04, 2021308.88330.55305.00325.84325.8423,331,500
Oct 01, 2021358.33359.11323.41341.09341.0934,351,300
Sep 30, 2021381.82390.60377.10384.86384.869,611,500
Sep 29, 2021393.21397.98375.55378.90378.9011,416,700
Sep 28, 2021398.56403.30376.03384.21384.2115,936,000
Sep 27, 2021430.60434.00407.26408.84408.8413,348,200
Sep 24, 2021448.08453.61426.61430.14430.1412,984,600
Sep 23, 2021439.79458.50438.79454.60454.609,620,300
Sep 22, 2021433.09443.73428.60440.72440.729,003,500
Sep 21, 2021424.30439.59420.30434.04434.049,355,300
Sep 20, 2021417.51435.45416.51423.33423.3312,929,400
Sep 17, 2021438.53442.00406.87430.05430.0530,536,400
Sep 16, 2021431.21446.64429.00440.65440.6510,107,400
Sep 15, 2021427.45437.80422.16434.46434.4612,893,600
Sep 14, 2021419.27443.76418.63427.71427.7114,736,500
Sep 13, 2021448.00448.81415.00419.72419.7215,664,700
Sep 10, 2021463.16464.85448.11449.38449.3812,583,500
Sep 09, 2021429.93459.42427.09455.92455.9222,189,600
Sep 08, 2021433.72437.17418.20422.90422.9011,477,800
Sep 07, 2021409.50438.55408.96436.39436.3915,995,100
Sep 03, 2021392.71416.81388.68416.70416.7013,835,300
Sep 02, 2021393.13402.80390.52397.66397.668,902,900
Sep 01, 2021382.84394.98375.20389.94389.9411,617,300
Aug 31, 2021375.91384.68370.50376.69376.6910,922,500
Aug 30, 2021369.00389.04362.80370.69370.6915,529,800
Aug 27, 2021398.83398.98378.72382.22382.2213,165,400
Aug 26, 2021395.45404.67392.15400.30400.308,904,400
Aug 25, 2021391.70413.80387.97397.87397.8714,427,600
Aug 24, 2021405.69407.58387.56394.94394.9413,957,500
Aug 23, 2021390.34411.97385.77411.89411.8915,796,500
Aug 20, 2021374.55387.49369.26382.98382.9813,110,800
Aug 19, 2021385.00394.92375.00375.53375.5314,254,700
Aug 18, 2021406.50413.30386.21398.80398.8019,121,800
Aug 17, 2021361.00402.49358.55401.86401.8625,982,100
Aug 16, 2021379.27379.57349.00373.86373.8623,403,400
Aug 13, 2021405.24406.32387.10389.78389.7816,501,700
Aug 12, 2021400.00406.35377.09391.42391.4234,310,000
Aug 11, 2021443.57453.73372.00385.33385.3353,882,200
Aug 10, 2021485.50497.49454.00456.76456.7636,503,700
Aug 09, 2021411.30493.76409.66484.47484.4742,269,900
Aug 06, 2021410.30419.26393.61413.72413.7218,906,600
Aug 05, 2021409.72443.99403.00416.26416.2625,571,500
Aug 04, 2021385.00433.00377.11419.05419.0532,251,600
Aug 03, 2021348.50386.98344.50386.51386.5120,424,100
Aug 02, 2021360.00365.60343.20346.61346.6113,685,900
Jul 30, 2021346.90359.90342.28353.60353.6011,331,200
Jul 29, 2021350.64351.22336.00345.64345.6410,100,700
Jul 28, 2021333.01350.99327.50349.32349.3213,091,600
Jul 27, 2021335.31344.89318.29328.50328.5017,196,700
Jul 26, 2021352.00362.00329.15335.87335.8723,387,800
Jul 23, 2021330.90349.45325.17348.83348.8323,431,400
Jul 22, 2021319.00329.60316.29323.48323.4816,491,300
Jul 21, 2021298.51325.88293.62321.11321.1130,859,300
Jul 20, 2021318.22342.51292.00307.33307.33123,115,500
Jul 19, 2021284.54317.88283.14313.59313.5935,526,800
Jul 16, 2021276.92288.88271.50286.43286.4341,397,300
Jul 15, 2021246.66261.22245.51259.67259.6715,130,800
Jul 14, 2021237.24249.92237.22246.66246.669,420,400
Jul 13, 2021239.14239.82233.80235.15235.154,186,400
Jul 12, 2021230.98242.39229.20239.34239.346,938,200
Jul 09, 2021231.96233.80224.28232.81232.815,305,100
Jul 08, 2021215.66233.41214.07232.79232.798,719,400
Jul 07, 2021231.76231.86220.82221.90221.904,889,300
Jul 06, 2021229.62234.60225.43233.34233.344,956,500
Jul 02, 2021235.10238.90230.14234.30234.304,197,800
Jul 01, 2021236.30236.71227.67235.11235.115,927,500
Jun 30, 2021237.98245.70232.41234.98234.989,319,100
Jun 29, 2021221.19238.40219.33234.46234.4611,417,000
Jun 28, 2021223.00225.09215.60222.94222.946,190,600
Jun 25, 2021221.26226.51216.33219.94219.9413,315,600
Jun 24, 2021214.38221.49213.46220.14220.148,171,900
Jun 23, 2021219.98224.57205.55212.04212.0414,558,400
Jun 22, 2021210.76222.40210.25221.36221.3610,066,300
Jun 21, 2021200.86211.04200.00208.24208.247,423,100
Jun 18, 2021201.39204.84194.51199.19199.196,663,800
Jun 17, 2021200.00203.92197.72202.47202.474,955,200
Jun 16, 2021200.00203.98193.20197.84197.847,264,700
Jun 15, 2021203.49207.85199.20201.59201.596,786,300
Jun 14, 2021213.27213.49198.00207.41207.4111,743,700
Jun 11, 2021211.90218.90211.80218.85218.855,576,000
Jun 10, 2021216.62221.88207.70217.00217.0011,763,100
Jun 09, 2021212.30221.50212.01217.44217.448,016,500
Jun 08, 2021220.10222.35202.50213.00213.0011,857,600
Jun 07, 2021207.10227.71206.42219.57219.5719,034,400
Jun 04, 2021197.90207.38197.33206.07206.0711,103,300
Jun 03, 2021188.89200.00188.63195.22195.229,270,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement