MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201922.6522.7721.9322.0022.00515,406
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, 201919.3019.7419.0019.6619.66453,600
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
Feb 26, 201921.6024.4021.5623.7023.702,522,800
Feb 25, 201920.5422.3019.8321.6521.651,917,900
Feb 22, 201919.3520.0419.3519.8819.88567,600
Feb 21, 201919.7419.9818.8819.3419.34822,600
Feb 20, 201921.1221.2419.1319.9219.921,159,900
Feb 19, 201921.5121.5120.0520.8320.831,204,700
Feb 15, 201919.9421.4719.7021.4421.442,087,400
Feb 14, 201918.6419.9618.6319.6619.661,091,400
Feb 13, 201918.9919.2218.3018.5318.531,333,500
Feb 12, 201918.2118.7617.6018.6918.69753,100
Feb 11, 201917.9918.6517.7518.1718.17597,900
Feb 08, 201917.1018.1517.1017.9917.99685,700
Feb 07, 201917.9518.0717.0417.0517.05527,600
Feb 06, 201917.2518.3917.1118.1418.141,015,900
Feb 05, 201916.2917.4916.2117.1817.18652,700
Feb 04, 201916.2216.4915.9516.2716.27297,800
Feb 01, 201916.8017.0115.9016.2216.22617,200
Jan 31, 201915.2417.4815.2416.6016.602,259,200
Jan 30, 201914.7215.5514.6515.1315.13758,900
Jan 29, 201914.4614.8814.4514.6314.63592,800
Jan 28, 201914.8414.8414.4514.4514.45656,500
Jan 25, 201914.8014.9214.4014.9114.91942,200
Jan 24, 201914.9015.1914.6414.6414.64452,900
Jan 23, 201915.5915.9214.7614.7914.79652,600
Jan 22, 201916.6216.6415.3515.5615.56636,900
Jan 18, 201916.4616.8016.2516.6916.69630,000
Jan 17, 201916.0516.5316.0516.3116.31315,700
Jan 16, 201916.8016.9516.2616.2616.26272,800
Jan 15, 201917.0017.0016.4116.5916.59468,100
Jan 14, 201917.0017.0616.7216.7416.74612,900
Jan 11, 201916.6017.0616.5317.0017.00580,600
Jan 10, 201916.3616.5116.0016.4816.48487,300
Jan 09, 201917.2017.2516.1516.3316.331,187,400
Jan 08, 201917.3517.4716.0516.9516.951,892,700
Jan 07, 201917.5417.9416.1816.2716.271,585,400
Jan 04, 201916.0017.5015.8916.9616.961,651,800
Jan 03, 201915.4916.0815.2015.5015.501,588,900
Jan 02, 201914.9315.4514.5115.3315.332,318,100
Dec 31, 201814.2415.3014.2115.2715.27994,700
Dec 28, 201814.7214.8513.8214.1514.15929,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...