MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 201923.7324.9823.7324.7024.70617,800
Apr 22, 201922.7023.9922.5123.6323.63494,100
Apr 18, 201923.4723.5522.4322.5122.51736,400
Apr 17, 201924.0024.1222.3123.5023.50918,500
Apr 16, 201926.0026.2223.6523.7823.78964,600
Apr 15, 201924.9925.9424.6225.8425.84636,500
Apr 12, 201926.0026.0524.2724.6124.61708,600
Apr 11, 201926.8226.9924.2625.7325.731,030,000
Apr 10, 201926.9027.7426.5026.8026.80639,200
Apr 09, 201927.3028.4026.3126.8226.821,051,500
Apr 08, 201925.9029.7925.6027.2327.232,673,100
Apr 05, 201923.8026.2322.6725.9625.961,978,100
Apr 04, 201921.1223.1821.0423.0823.081,705,900
Apr 03, 201919.9221.6719.8121.3321.33909,300
Apr 02, 201920.6820.6819.5419.7019.70546,400
Apr 01, 201920.5420.9220.0420.5920.59547,600
Mar 29, 201919.8720.8019.4720.3520.35660,800
Mar 28, 201919.3019.7419.0019.6619.66436,300
Mar 27, 201920.0820.0818.8919.2719.27602,600
Mar 26, 201919.6119.9419.2419.9019.90393,600
Mar 25, 201919.0019.5918.2119.4019.40671,700
Mar 22, 201919.3819.7018.7519.0019.00579,500
Mar 21, 201920.0020.2519.2119.3419.34860,500
Mar 20, 201920.4120.9819.9020.0020.00985,000
Mar 19, 201922.4722.6020.1820.3520.35976,100
Mar 18, 201921.7422.2221.2222.1822.181,245,600
Mar 15, 201920.9922.1920.8921.8221.822,686,600
Mar 14, 201919.9221.0019.9220.8220.82883,600
Mar 13, 201919.3020.2519.2319.9719.97756,500
Mar 12, 201920.5220.8919.1219.2619.261,627,600
Mar 11, 201920.9920.9919.9720.4320.43915,400
Mar 08, 201920.3721.0819.9020.9320.93631,100
Mar 07, 201920.4221.1619.6120.5920.591,018,100
Mar 06, 201921.4022.0520.0620.6520.651,061,000
Mar 05, 201921.1821.4920.2921.3721.371,086,400
Mar 04, 201922.4722.8020.5221.1221.121,134,100
Mar 01, 201923.0923.3921.6422.2722.27867,000
Feb 28, 201922.4523.0322.0522.6022.60511,000
Feb 27, 201923.3723.8321.5322.1022.101,553,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...