MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201916.4517.0416.0616.7116.713,162,200
Sep 12, 201916.2318.4616.2016.4016.408,290,900
Sep 11, 201917.3417.5915.8915.9215.923,590,700
Sep 10, 201916.0617.3415.9717.0917.093,077,200
Sep 09, 201915.9816.2315.3616.0316.032,311,800
Sep 06, 201915.5616.1815.1415.8815.882,042,500
Sep 05, 201915.6516.1315.0215.5315.531,394,500
Sep 04, 201915.1115.5914.8015.4215.421,555,700
Sep 03, 201916.1016.5014.3514.8814.882,508,800
Aug 30, 201915.3015.7515.2015.7315.731,601,300
Aug 29, 201914.9115.2014.6115.1815.181,684,000
Aug 28, 201914.5115.0414.3814.8214.821,451,700
Aug 27, 201915.1715.5014.1214.5114.512,720,200
Aug 26, 201914.0115.3814.0014.9714.973,153,400
Aug 23, 201914.0814.3613.8313.8813.881,501,000
Aug 22, 201914.3714.4314.0414.1614.161,022,400
Aug 21, 201914.2514.4113.7614.2914.291,416,100
Aug 20, 201913.8714.6513.6014.1514.153,366,900
Aug 19, 201913.2513.5013.0213.4013.401,914,300
Aug 16, 201912.8513.2412.7913.1613.161,105,100
Aug 15, 201912.7212.9512.4712.6712.671,162,800
Aug 14, 201913.0813.2212.5012.7412.741,362,700
Aug 13, 201913.0013.4012.7613.3013.30559,000
Aug 12, 201913.4213.6812.9813.0213.02780,300
Aug 09, 201913.1413.5512.9713.3313.33744,900
Aug 08, 201912.9113.3012.3013.1913.191,500,900
Aug 07, 201912.2614.5011.5412.8512.853,003,000
Aug 06, 201912.5012.8711.9012.2912.292,007,700
Aug 05, 201912.5512.6912.2012.2612.261,038,200
Aug 02, 201913.0013.0412.4012.7312.731,180,300
Aug 01, 201913.2013.4012.7113.0113.011,502,100
Jul 31, 201913.4213.5113.0413.1013.101,087,500
Jul 30, 201913.6113.7613.2913.4013.40929,500
Jul 29, 201914.1714.3313.5613.6913.691,049,600
Jul 26, 201913.5914.1813.3614.1214.12669,000
Jul 25, 201914.5114.6513.5013.5113.51895,500
Jul 24, 201913.7514.5213.4714.4714.471,167,300
Jul 23, 201914.0614.1313.1213.6013.602,053,300
Jul 22, 201914.2214.3213.9114.0514.051,058,900
Jul 19, 201914.2914.4014.0114.1114.111,042,600
Jul 18, 201914.0914.2813.9014.2614.26756,800
Jul 17, 201914.1714.5914.0014.0314.031,202,300
Jul 16, 201914.3214.4814.0014.1414.141,111,000
Jul 15, 201914.2814.4614.0014.3214.32727,600
Jul 12, 201914.2714.4814.0614.2014.201,084,300
Jul 11, 201914.5614.7014.1214.4414.441,135,100
Jul 10, 201914.9415.2214.0514.4814.481,770,200
Jul 09, 201914.3114.8514.1514.8514.85739,700
Jul 08, 201914.8914.9014.1414.2914.29938,300
Jul 05, 201915.4715.4714.8314.9614.96970,600
Jul 03, 201914.5015.3314.4015.3115.31954,500
Jul 02, 201914.7114.7114.0014.4014.401,202,100
Jul 01, 201914.8615.0814.4714.7314.731,134,400
Jun 28, 201914.4114.6414.1114.6414.641,657,000
Jun 27, 201913.5014.4013.5014.3414.341,724,400
Jun 26, 201913.9214.1813.6513.7013.701,112,800
Jun 25, 201914.1114.2513.6513.7713.771,935,300
Jun 24, 201914.4114.6914.0214.0414.041,327,300
Jun 21, 201915.2015.3214.5014.7014.702,115,700
Jun 20, 201915.8515.9414.8615.1815.181,605,400
Jun 19, 201915.7516.3015.3715.5015.502,831,100
Jun 18, 201915.9016.1915.5815.7415.741,120,200
Jun 17, 201915.5415.8515.2815.7715.771,220,400
Jun 14, 201916.2516.6715.3215.4015.402,080,000
Jun 13, 201916.4217.5916.0516.1616.161,607,300
Jun 12, 201916.1116.3615.6216.3016.302,042,400
Jun 11, 201916.0916.8815.7516.0016.005,614,200
Jun 10, 201917.8517.9915.6715.6715.672,574,700
Jun 07, 201917.7118.4017.3017.5217.521,892,800
Jun 06, 201917.8318.9217.6117.9417.946,066,300
Jun 05, 201919.2019.2017.2017.7017.705,046,100
Jun 04, 201919.7620.7419.2319.4719.471,077,700
Jun 03, 201920.7920.9918.8219.8519.851,031,600
May 31, 201921.1621.3820.7420.7820.78443,500
May 30, 201921.8421.9021.0521.4921.49361,300
May 29, 201921.7121.9021.1621.7021.70490,700
May 28, 201922.3022.4621.4421.5421.54616,000
May 24, 201921.5622.0021.4121.8321.83744,000
May 23, 201921.7521.9421.0121.3821.38739,600
May 22, 201922.6522.7721.9322.0022.00569,600
May 21, 201922.6523.1622.4322.7022.70475,900
May 20, 201922.8523.6022.5522.6022.60552,700
May 17, 201923.3123.4321.6823.0823.081,275,200
May 16, 201923.5024.0523.1523.4623.46536,600
May 15, 201923.4623.8422.8123.1223.12847,300
May 14, 201924.5024.8923.5723.5923.59473,900
May 13, 201924.4624.7723.2324.4324.43491,600
May 10, 201923.0424.9322.8024.9224.92536,200
May 09, 201923.5024.0022.7523.2623.26523,100
May 08, 201923.7026.0023.5323.5423.541,023,900
May 07, 201927.1827.2624.1624.5524.551,061,300
May 06, 201926.3827.8126.2527.1027.10667,200
May 03, 201928.8928.9526.8527.2027.20837,900
May 02, 201926.3328.4926.1928.3428.341,079,600
May 01, 201926.3127.0925.8726.4026.401,121,500
Apr 30, 201925.2826.0325.0026.0326.03620,700
Apr 29, 201926.2827.2024.9725.1425.141,057,800
Apr 26, 201925.8327.3025.6926.2626.26593,500
Apr 25, 201925.7626.7225.4325.7425.74603,300
Apr 24, 201924.8025.7624.2925.7625.76702,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...