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

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
99.99-0.24 (-0.24%)
At close: 04:00PM EDT
100.15 +0.16 (+0.16%)
After hours: 05:18PM EDT
Advertisement
Advertisement
Time Period:
Sep 22, 2022 - Sep 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202062.1865.1661.8064.2164.2111,955,200
Jun 29, 202061.8263.0059.4062.0862.088,074,200
Jun 26, 202060.7162.2959.1461.2861.2813,866,300
Jun 25, 202067.0067.0058.5162.0062.0026,905,700
Jun 24, 202063.2366.1663.1464.8464.8414,377,100
Jun 23, 202064.1065.0862.7462.9462.9412,361,300
Jun 22, 202065.9266.2962.1264.7564.7513,586,400
Jun 19, 202064.9966.4564.0166.3566.3516,076,700
Jun 18, 202063.0365.4062.5864.9564.9510,914,400
Jun 17, 202063.6065.8862.5863.3163.3113,616,000
Jun 16, 202066.3166.6062.6064.3464.3416,537,800
Jun 15, 202065.9066.9863.4266.5766.5719,339,300
Jun 12, 202062.3563.6360.2962.0062.0014,742,900
Jun 11, 202062.9566.6958.7760.2060.2032,085,200
Jun 10, 202058.8060.7258.6060.0760.0711,074,400
Jun 09, 202058.5559.4057.7358.2358.237,600,200
Jun 08, 202058.3059.3856.7259.1059.1011,249,300
Jun 05, 202058.4959.1956.6358.1958.1914,677,900
Jun 04, 202061.6161.9358.5260.5960.5913,504,000
Jun 03, 202057.5163.3757.1059.8959.8920,811,500
Jun 02, 202058.7059.9555.3559.8759.8721,701,100
Jun 01, 202062.7663.9060.5162.1862.1821,257,500
May 29, 202057.4561.6556.5661.5061.5038,070,400
May 28, 202053.5059.1153.3555.5455.5432,258,900
May 27, 202051.2053.3446.1352.1852.1859,514,700
May 26, 202066.4066.5957.0557.7157.7140,332,600
May 22, 202069.9370.6067.1469.0069.0028,912,700
May 21, 202073.0573.1665.3167.0567.0535,318,000
May 20, 202070.0174.4867.4173.4773.4753,655,300
May 19, 202078.0779.7570.3271.6771.6764,932,300
May 18, 202086.1487.0075.6680.0080.0080,813,300
May 15, 202063.7967.6763.0166.6966.6916,341,900
May 14, 202064.7965.3961.4464.5664.5612,198,200
May 13, 202063.8066.9760.2965.1865.1822,126,000
May 12, 202065.9968.4962.0262.3562.3525,934,500
May 11, 202059.6067.6759.1466.9066.9034,852,000
May 08, 202053.0659.8852.1559.2559.2524,083,200
May 07, 202055.7855.9951.0653.1953.1930,942,700
May 06, 202048.4549.2547.5248.9548.956,692,300
May 05, 202050.4850.9647.2349.3449.3411,160,200
May 04, 202048.0550.5048.0050.5050.5010,460,500
May 01, 202048.7150.4546.2947.9347.9321,701,300
Apr 30, 202046.7848.3745.8245.9945.997,741,900
Apr 29, 202046.6046.9545.0146.3746.3711,762,000
Apr 28, 202050.4050.4547.1747.8847.8813,067,200
Apr 27, 202051.5351.7047.3048.0548.0513,744,400
Apr 24, 202047.1550.5047.1450.5050.5011,702,100
Apr 23, 202049.1050.7046.8947.4447.4415,152,400
Apr 22, 202050.6151.8249.0651.2051.2011,670,100
Apr 21, 202053.0056.3843.1149.2649.2639,642,000
Apr 20, 202045.0054.9544.5151.6951.6934,102,500
Apr 17, 202048.9949.0043.3846.8546.8532,286,000
Apr 16, 202038.0741.5536.6240.6040.6020,670,700
Apr 15, 202034.6438.4533.7237.2537.2515,683,000
Apr 14, 202034.0034.9933.1534.6634.668,126,900
Apr 13, 202032.0032.9831.7132.9032.905,603,900
Apr 09, 202032.5532.9231.3231.8631.864,861,800
Apr 08, 202032.3632.9431.7532.4232.424,119,800
Apr 07, 202033.8134.0330.9832.0232.0210,104,300
Apr 06, 202034.9135.1933.3334.6434.6410,841,600
Apr 03, 202032.8135.6632.7234.8434.8416,896,200
Apr 02, 202030.6033.3929.8433.2033.2015,934,400
Apr 01, 202030.0530.9429.4429.6729.677,004,600
Mar 31, 202030.6030.9829.2029.9529.956,022,100
Mar 30, 202030.5931.6928.2730.4830.4810,749,900
Mar 27, 202028.3731.0927.9530.0530.0512,408,300
Mar 26, 202027.5628.7927.5627.9427.945,570,800
Mar 25, 202025.0027.9824.7927.1327.139,651,500
Mar 24, 202027.0927.2524.3625.8225.8212,550,500
Mar 23, 202028.7129.8126.2526.5726.5711,080,800
Mar 20, 202029.2530.2326.2028.2028.2016,522,400
Mar 19, 202032.7834.9825.1928.2728.2736,952,800
Mar 18, 202027.1332.5426.5531.5831.5828,702,300
Mar 17, 202029.3632.7027.3228.1828.1844,484,100
Mar 16, 202023.7627.8022.2226.4926.4939,850,800
Mar 13, 202023.0023.4719.3121.3021.3011,853,100
Mar 12, 202022.9024.2821.9022.3022.3011,305,300
Mar 11, 202022.5425.7522.5223.6123.6114,809,600
Mar 10, 202025.7125.9421.2822.3422.3413,019,500
Mar 09, 202030.0030.0024.1624.2924.2914,124,100
Mar 06, 202027.9829.8027.6729.6129.6121,097,500
Mar 05, 202027.4928.9526.5328.0128.0114,670,000
Mar 04, 202027.9928.7226.8027.4927.4911,817,700
Mar 03, 202027.8028.6026.6027.9127.9117,599,100
Mar 02, 202027.0030.7525.2129.8829.8833,084,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement