NasdaqGS - Nasdaq Real Time Price USD

Moderna, Inc. (MRNA)

100.76 -1.24 (-1.21%)
As of 3:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 102.37 103.79 100.45 100.76 100.76 1,621,622
Apr 18, 2024 102.53 103.50 99.90 102.00 102.00 1,796,600
Apr 17, 2024 105.14 105.14 102.27 103.44 103.44 2,000,300
Apr 16, 2024 102.08 106.42 101.30 103.79 103.79 2,163,900
Apr 15, 2024 105.02 106.20 102.30 103.86 103.86 2,273,800
Apr 12, 2024 106.00 107.88 104.65 105.14 105.14 2,410,600
Apr 11, 2024 107.56 108.60 103.68 107.01 107.01 3,208,700
Apr 10, 2024 107.65 110.29 105.90 107.14 107.14 3,537,400
Apr 9, 2024 105.90 115.89 105.78 111.60 111.60 8,946,000
Apr 8, 2024 102.27 105.22 101.06 105.09 105.09 2,060,100
Apr 5, 2024 101.76 103.82 101.05 102.88 102.88 2,131,800
Apr 4, 2024 102.69 105.98 101.72 102.27 102.27 3,088,000
Apr 3, 2024 103.00 105.15 97.00 101.21 101.21 5,167,800
Apr 2, 2024 104.71 105.95 103.07 103.61 103.61 2,603,100
Apr 1, 2024 106.29 106.65 103.55 105.60 105.60 2,918,200
Mar 28, 2024 111.10 112.00 105.95 106.56 106.56 3,960,700
Mar 27, 2024 109.58 111.13 105.04 110.59 110.59 4,575,200
Mar 26, 2024 111.80 111.80 106.93 107.41 107.41 4,151,800
Mar 25, 2024 106.00 110.75 105.90 110.38 110.38 3,569,400
Mar 22, 2024 104.11 105.97 103.51 105.43 105.43 2,036,200
Mar 21, 2024 104.50 106.38 102.55 104.09 104.09 2,254,600
Mar 20, 2024 103.41 103.60 100.30 103.08 103.08 3,424,200
Mar 19, 2024 103.90 105.55 102.64 105.11 105.11 3,045,300
Mar 18, 2024 104.98 107.59 103.65 104.26 104.26 4,034,500
Mar 15, 2024 103.17 104.72 100.94 103.85 103.85 5,464,000
Mar 14, 2024 106.14 106.99 101.88 103.46 103.46 4,635,900
Mar 13, 2024 110.43 112.65 105.99 106.51 106.51 5,122,000
Mar 12, 2024 112.00 113.70 109.92 110.43 110.43 4,180,400
Mar 11, 2024 103.44 114.25 102.75 111.98 111.98 9,874,400
Mar 8, 2024 99.21 103.95 98.65 103.03 103.03 4,325,600
Mar 7, 2024 99.10 99.92 96.51 99.48 99.48 3,204,700
Mar 6, 2024 96.38 98.51 95.58 98.10 98.10 3,327,300
Mar 5, 2024 94.65 96.17 93.35 95.56 95.56 2,864,800
Mar 4, 2024 94.65 96.14 92.60 96.00 96.00 3,474,000
Mar 1, 2024 92.52 96.88 92.11 95.06 95.06 3,787,800
Feb 29, 2024 96.79 97.24 92.22 92.24 92.24 5,324,000
Feb 28, 2024 95.00 99.27 94.34 97.48 97.48 2,971,900
Feb 27, 2024 94.31 97.47 92.50 96.20 96.20 3,086,100
Feb 26, 2024 93.68 94.79 91.46 94.02 94.02 4,581,000
Feb 23, 2024 99.60 100.97 95.32 96.46 96.46 4,531,100
Feb 22, 2024 91.86 101.73 91.06 99.44 99.44 11,354,500
Feb 21, 2024 86.15 88.57 85.53 87.59 87.59 3,760,000
Feb 20, 2024 87.36 89.54 86.48 86.99 86.99 3,140,300
Feb 16, 2024 90.41 90.85 87.37 88.37 88.37 3,706,800
Feb 15, 2024 86.13 92.08 84.80 91.14 91.14 4,972,800
Feb 14, 2024 86.04 86.85 84.23 85.95 85.95 3,572,100
Feb 13, 2024 86.81 88.30 84.06 85.37 85.37 4,035,100
Feb 12, 2024 87.41 89.07 85.75 89.00 89.00 3,991,700
Feb 9, 2024 93.36 93.36 86.41 87.41 87.41 7,216,500
Feb 8, 2024 99.00 99.00 92.95 93.66 93.66 4,916,400
Feb 7, 2024 100.15 100.24 97.86 99.30 99.30 2,271,500
Feb 6, 2024 95.65 100.10 95.14 100.03 100.03 3,046,900
Feb 5, 2024 96.70 96.95 94.17 95.49 95.49 2,799,200
Feb 2, 2024 97.39 98.21 95.30 97.50 97.50 3,350,200
Feb 1, 2024 100.90 101.00 97.17 99.02 99.02 3,770,400
Jan 31, 2024 102.47 104.09 100.50 101.05 101.05 2,543,600
Jan 30, 2024 103.51 104.00 101.90 102.47 102.47 2,180,100
Jan 29, 2024 101.79 105.81 100.01 104.84 104.84 3,458,100
Jan 26, 2024 103.55 103.90 101.01 101.81 101.81 2,346,300
Jan 25, 2024 101.76 103.82 101.07 102.81 102.81 2,689,000
Jan 24, 2024 103.20 104.27 101.01 101.11 101.11 2,595,600
Jan 23, 2024 100.50 102.94 99.54 101.92 101.92 2,818,600
Jan 22, 2024 100.25 102.97 98.60 99.70 99.70 3,403,300
Jan 19, 2024 98.43 100.44 97.08 99.70 99.70 3,732,000
Jan 18, 2024 100.01 100.01 96.65 99.07 99.07 3,781,800
Jan 17, 2024 98.30 101.49 97.61 100.35 100.35 4,584,900
Jan 16, 2024 104.31 104.31 97.52 102.16 102.16 5,930,200
Jan 12, 2024 107.00 110.80 105.88 105.95 105.95 3,869,000
Jan 11, 2024 108.61 108.61 105.53 106.79 106.79 4,015,900
Jan 10, 2024 110.00 110.01 106.65 109.46 109.46 4,082,700
Jan 9, 2024 113.88 114.25 108.88 110.18 110.18 5,099,100
Jan 8, 2024 111.47 115.97 108.62 115.44 115.44 6,011,800
Jan 5, 2024 107.77 115.81 106.50 111.12 111.12 9,209,600
Jan 4, 2024 109.01 109.41 105.51 108.66 108.66 6,284,600
Jan 3, 2024 112.51 112.67 107.58 108.58 108.58 8,351,000
Jan 2, 2024 99.88 115.68 99.40 112.50 112.50 14,530,200
Dec 29, 2023 98.61 100.80 98.02 99.45 99.45 5,202,900
Dec 28, 2023 101.60 102.95 97.91 98.79 98.79 4,561,900
Dec 27, 2023 98.47 100.98 97.36 100.73 100.73 5,413,100
Dec 26, 2023 96.39 97.77 94.34 97.33 97.33 3,852,800
Dec 22, 2023 92.00 96.49 91.95 94.89 94.89 6,170,000
Dec 21, 2023 87.50 92.39 86.68 91.16 91.16 5,337,100
Dec 20, 2023 88.93 90.18 86.12 86.19 86.19 4,503,400
Dec 19, 2023 86.41 89.29 84.80 89.09 89.09 5,932,000
Dec 18, 2023 85.87 86.80 83.60 85.42 85.42 5,815,300
Dec 15, 2023 87.03 89.53 85.40 86.01 86.01 12,732,200
Dec 14, 2023 88.47 94.93 83.73 85.87 85.87 22,300,200
Dec 13, 2023 76.00 78.72 73.25 78.60 78.60 7,960,500
Dec 12, 2023 81.24 81.39 76.41 78.04 78.04 5,207,900
Dec 11, 2023 79.94 82.56 79.77 82.00 82.00 3,858,600
Dec 8, 2023 79.16 81.82 78.76 80.32 80.32 2,930,900
Dec 7, 2023 80.49 80.53 77.40 79.95 79.95 3,477,600
Dec 6, 2023 78.97 84.12 77.64 80.60 80.60 4,404,700
Dec 5, 2023 78.30 79.72 77.70 78.28 78.28 2,160,100
Dec 4, 2023 79.56 80.73 77.66 79.87 79.87 3,172,000
Dec 1, 2023 76.58 80.26 74.50 79.83 79.83 3,952,300
Nov 30, 2023 79.63 80.20 77.52 77.70 77.70 3,315,000
Nov 29, 2023 78.95 80.89 78.85 79.01 79.01 2,569,800
Nov 28, 2023 77.32 78.25 75.84 78.18 78.18 2,240,000
Nov 27, 2023 78.36 78.36 75.66 77.72 77.72 2,960,100
Nov 24, 2023 78.66 81.12 77.77 78.52 78.52 2,153,000
Nov 22, 2023 78.06 78.67 76.83 78.17 78.17 2,203,500
Nov 21, 2023 77.08 77.67 75.90 77.14 77.14 2,714,000
Nov 20, 2023 76.80 79.80 76.01 78.96 78.96 3,543,800
Nov 17, 2023 77.15 77.42 74.78 76.44 76.44 3,157,500
Nov 16, 2023 76.15 76.62 74.18 76.55 76.55 3,108,900
Nov 15, 2023 74.46 78.30 74.21 76.35 76.35 3,954,900
Nov 14, 2023 73.62 74.75 72.99 74.10 74.10 4,445,500
Nov 13, 2023 69.59 70.26 67.62 70.21 70.21 3,170,100
Nov 10, 2023 69.60 70.28 67.85 70.05 70.05 3,971,900
Nov 9, 2023 71.74 71.80 68.95 69.51 69.51 3,651,300
Nov 8, 2023 73.65 73.67 70.11 71.34 71.34 4,526,100
Nov 7, 2023 72.22 73.72 71.34 73.66 73.66 4,003,500
Nov 6, 2023 78.04 79.06 71.70 72.07 72.07 6,003,000
Nov 3, 2023 73.09 79.25 73.04 77.53 77.53 8,877,300
Nov 2, 2023 64.35 73.30 62.55 71.23 71.23 16,648,600
Nov 1, 2023 75.22 77.00 74.62 76.20 76.20 4,139,000
Oct 31, 2023 72.91 76.15 72.65 75.96 75.96 3,777,300
Oct 30, 2023 71.88 74.40 71.80 74.07 74.07 4,228,400
Oct 27, 2023 75.90 76.56 71.55 71.91 71.91 5,440,800
Oct 26, 2023 76.73 77.22 75.44 75.98 75.98 3,429,800
Oct 25, 2023 78.55 78.82 75.89 76.76 76.76 3,607,800
Oct 24, 2023 78.81 81.62 78.81 79.76 79.76 3,194,800
Oct 23, 2023 79.15 80.82 78.28 78.64 78.64 4,584,200
Oct 20, 2023 82.13 82.45 79.71 80.40 80.40 5,460,100
Oct 19, 2023 85.81 86.89 80.48 82.37 82.37 6,495,600
Oct 18, 2023 85.55 87.55 85.10 86.01 86.01 4,690,800
Oct 17, 2023 90.38 91.69 86.24 86.33 86.33 8,604,500
Oct 16, 2023 95.30 96.65 90.18 91.94 91.94 9,062,600
Oct 13, 2023 100.00 100.59 97.56 98.30 98.30 3,370,900
Oct 12, 2023 102.00 102.81 100.31 100.78 100.78 2,749,200
Oct 11, 2023 104.96 105.94 102.43 102.76 102.76 2,095,400
Oct 10, 2023 101.95 104.84 101.50 104.43 104.43 2,245,300
Oct 9, 2023 102.73 102.77 98.01 101.84 101.84 3,170,700
Oct 6, 2023 101.63 104.97 101.11 103.88 103.88 2,461,700
Oct 5, 2023 103.70 104.36 99.61 102.97 102.97 2,824,100
Oct 4, 2023 104.61 104.82 99.33 104.26 104.26 3,296,600
Oct 3, 2023 101.93 103.68 100.92 103.08 103.08 2,417,800
Oct 2, 2023 103.12 104.06 101.48 103.31 103.31 2,413,400
Sep 29, 2023 100.97 104.74 100.97 103.29 103.29 4,201,200
Sep 28, 2023 98.94 101.03 97.32 100.27 100.27 2,034,500
Sep 27, 2023 98.76 100.33 97.90 99.44 99.44 2,367,400
Sep 26, 2023 98.57 99.62 97.89 98.12 98.12 2,888,400
Sep 25, 2023 99.52 99.80 97.11 98.17 98.17 2,909,000
Sep 22, 2023 100.77 100.98 98.51 99.99 99.99 2,277,200
Sep 21, 2023 101.78 103.59 100.07 100.23 100.23 3,218,100
Sep 20, 2023 106.65 106.66 103.27 103.53 103.53 2,869,100
Sep 19, 2023 102.31 107.79 101.85 106.74 106.74 4,119,300
Sep 18, 2023 114.21 114.30 103.81 104.14 104.14 7,528,900
Sep 15, 2023 112.99 115.25 111.90 114.59 114.59 6,266,000
Sep 14, 2023 108.59 114.33 106.39 112.81 112.81 5,512,600
Sep 13, 2023 113.80 114.88 107.24 108.59 108.59 9,816,700
Sep 12, 2023 105.37 106.18 103.53 105.24 105.24 2,734,300
Sep 11, 2023 106.80 107.25 104.50 105.80 105.80 3,055,400
Sep 8, 2023 107.62 109.47 106.87 107.64 107.64 2,160,000
Sep 7, 2023 107.61 110.12 106.70 108.35 108.35 2,664,100
Sep 6, 2023 109.75 109.75 106.60 108.24 108.24 2,924,800
Sep 5, 2023 112.72 112.78 108.99 109.36 109.36 2,866,700
Sep 1, 2023 114.21 114.72 111.57 112.56 112.56 2,229,100
Aug 31, 2023 116.44 116.60 112.86 113.07 113.07 3,305,400
Aug 30, 2023 116.19 118.07 114.00 116.62 116.62 3,328,500
Aug 29, 2023 113.75 116.44 113.72 115.99 115.99 2,851,400
Aug 28, 2023 114.73 116.95 113.00 113.83 113.83 2,698,800
Aug 25, 2023 113.65 114.70 109.81 111.93 111.93 2,708,000
Aug 24, 2023 114.93 115.37 112.58 112.65 112.65 2,719,200
Aug 23, 2023 117.34 117.68 111.85 115.46 115.46 3,768,000
Aug 22, 2023 112.50 116.88 112.46 116.24 116.24 7,101,600
Aug 21, 2023 101.99 112.32 101.82 111.08 111.08 7,747,300
Aug 18, 2023 105.90 107.26 101.40 101.62 101.62 4,115,100
Aug 17, 2023 98.99 106.58 98.92 106.24 106.24 7,535,400
Aug 16, 2023 95.46 99.74 95.02 98.92 98.92 5,198,600
Aug 15, 2023 98.73 98.93 96.10 96.41 96.41 3,226,500
Aug 14, 2023 100.87 100.87 97.80 100.00 100.00 3,037,900
Aug 11, 2023 99.08 102.02 98.95 101.49 101.49 2,834,200
Aug 10, 2023 102.88 104.17 99.69 100.28 100.28 3,109,600
Aug 9, 2023 99.57 102.85 98.64 101.82 101.82 3,758,500
Aug 8, 2023 101.36 101.82 98.86 99.74 99.74 4,704,100
Aug 7, 2023 106.53 106.53 98.43 101.20 101.20 10,238,900
Aug 4, 2023 108.89 111.68 107.60 108.19 108.19 4,032,400
Aug 3, 2023 108.63 114.77 108.26 109.95 109.95 6,017,100
Aug 2, 2023 112.60 114.12 110.04 110.22 110.22 4,541,000
Aug 1, 2023 117.00 117.05 113.77 113.94 113.94 4,860,200
Jul 31, 2023 118.72 119.04 117.05 117.66 117.66 3,161,500
Jul 28, 2023 119.23 120.23 118.48 118.66 118.66 2,388,000
Jul 27, 2023 121.50 122.14 118.25 118.51 118.51 2,545,200
Jul 26, 2023 121.87 121.95 118.90 120.65 120.65 2,583,600
Jul 25, 2023 123.18 125.36 121.78 121.87 121.87 2,852,300
Jul 24, 2023 126.43 126.46 121.28 123.01 123.01 4,149,600
Jul 21, 2023 125.73 127.22 121.61 126.43 126.43 7,267,000
Jul 20, 2023 124.58 127.48 124.58 124.77 124.77 2,622,400
Jul 19, 2023 123.49 126.78 123.22 125.17 125.17 3,029,000
Jul 18, 2023 122.60 125.49 121.75 122.61 122.61 2,837,300
Jul 17, 2023 120.60 122.84 120.07 122.60 122.60 2,681,800
Jul 14, 2023 124.52 124.88 120.58 121.35 121.35 4,062,900
Jul 13, 2023 126.52 128.06 126.06 126.61 126.61 2,521,400
Jul 12, 2023 124.46 127.38 123.55 125.92 125.92 2,968,600
Jul 11, 2023 123.44 124.50 121.21 122.13 122.13 2,127,300
Jul 10, 2023 118.87 123.60 118.64 123.09 123.09 3,401,800
Jul 7, 2023 118.01 120.14 117.82 118.87 118.87 2,433,400
Jul 6, 2023 122.51 123.27 117.11 118.29 118.29 4,849,400
Jul 5, 2023 122.89 128.98 122.51 123.54 123.54 5,001,200
Jul 3, 2023 121.75 122.94 120.12 121.73 121.73 1,782,000
Jun 30, 2023 123.15 123.61 121.50 121.50 121.50 2,399,900
Jun 29, 2023 122.50 122.98 121.30 122.11 122.11 1,886,100
Jun 28, 2023 121.19 123.22 119.16 123.00 123.00 2,534,300
Jun 27, 2023 120.45 120.89 118.51 120.67 120.67 2,375,300
Jun 26, 2023 121.20 122.95 119.21 120.41 120.41 3,466,100
Jun 23, 2023 119.70 120.12 117.23 118.50 118.50 3,275,400
Jun 22, 2023 121.00 121.32 118.44 120.48 120.48 3,264,800
Jun 21, 2023 123.50 124.16 121.00 121.07 121.07 2,908,100
Jun 20, 2023 127.80 128.20 124.06 124.23 124.23 2,989,700
Jun 16, 2023 130.95 133.16 126.98 128.73 128.73 5,497,900
Jun 15, 2023 126.00 130.19 125.08 129.98 129.98 3,027,800
Jun 14, 2023 128.08 128.62 124.61 126.05 126.05 2,980,200
Jun 13, 2023 123.25 128.84 122.90 127.98 127.98 3,328,100
Jun 12, 2023 123.36 123.88 121.55 123.52 123.52 2,979,100
Jun 9, 2023 124.70 125.63 122.80 123.26 123.26 2,201,900
Jun 8, 2023 125.41 125.41 122.28 124.94 124.94 2,496,600
Jun 7, 2023 126.59 127.09 125.30 125.61 125.61 3,161,400
Jun 6, 2023 129.00 129.15 124.75 126.90 126.90 2,491,400
Jun 5, 2023 131.00 134.59 128.84 128.90 128.90 3,206,100
Jun 2, 2023 129.75 131.65 128.82 130.51 130.51 2,355,900
Jun 1, 2023 128.44 129.09 125.50 128.52 128.52 1,942,200
May 31, 2023 128.88 130.45 125.16 127.71 127.71 3,929,500
May 30, 2023 126.47 129.24 124.23 128.89 128.89 2,618,500
May 26, 2023 128.49 128.49 124.25 126.24 126.24 3,640,800
May 25, 2023 130.00 130.16 125.80 126.47 126.47 4,234,900
May 24, 2023 141.19 142.79 130.34 131.59 131.59 5,320,900
May 23, 2023 126.49 139.91 125.60 137.75 137.75 7,730,500
May 22, 2023 126.25 127.83 125.69 126.74 126.74 1,682,900
May 19, 2023 126.18 126.88 124.58 126.24 126.24 2,599,100
May 18, 2023 125.92 126.01 122.99 125.33 125.33 3,008,900
May 17, 2023 124.25 126.99 122.56 125.57 125.57 2,574,400
May 16, 2023 129.37 129.50 124.25 125.11 125.11 3,686,600
May 15, 2023 128.70 130.75 126.50 130.26 130.26 2,279,300
May 12, 2023 128.50 131.06 128.05 129.30 129.30 1,894,500
May 11, 2023 130.97 131.40 126.55 128.41 128.41 2,868,700
May 10, 2023 134.56 135.33 130.37 130.83 130.83 2,842,800
May 9, 2023 131.48 133.88 130.91 133.77 133.77 2,560,400
May 8, 2023 136.24 137.13 131.20 131.75 131.75 3,990,700
May 5, 2023 134.65 138.18 132.14 137.04 137.04 3,376,500
May 4, 2023 133.93 138.22 129.75 134.33 134.33 5,504,800
May 3, 2023 130.52 132.88 129.85 130.14 130.14 3,322,100
May 2, 2023 133.51 135.56 130.54 131.40 131.40 3,247,600
May 1, 2023 132.00 134.53 130.71 133.40 133.40 2,748,500
Apr 28, 2023 130.04 133.26 129.02 132.89 132.89 3,023,400
Apr 27, 2023 130.89 132.27 129.65 130.07 130.07 3,097,600
Apr 26, 2023 134.81 135.97 129.88 130.72 130.72 3,575,100
Apr 25, 2023 138.13 139.62 134.70 134.90 134.90 3,276,400
Apr 24, 2023 140.87 141.20 136.05 138.14 138.14 3,502,900
Apr 21, 2023 141.01 142.82 138.55 140.85 140.85 3,128,200
Apr 20, 2023 141.40 144.43 140.44 141.14 141.14 3,144,000
Apr 19, 2023 141.57 144.06 141.25 142.82 142.82 2,820,200

Related Tickers

BNTX BioNTech SE
86.96
+0.92%
 
NVAX Novavax, Inc.
3.9000
+0.26%
 
NTLA Intellia Therapeutics, Inc.
21.01
-1.45%
 
CRSP CRISPR Therapeutics AG
54.87
-2.30%
 
VRTX Vertex Pharmaceuticals Incorporated
393.00
-0.12%
 
NVO Novo Nordisk A/S
122.75
-0.00%
 
VKTX Viking Therapeutics, Inc.
62.59
-3.22%
 
ALPN Alpine Immune Sciences, Inc.
64.42
-0.02%
 
REGN Regeneron Pharmaceuticals, Inc.
893.87
-0.01%
 
INO Inovio Pharmaceuticals, Inc.
9.58
-6.08%