MoonLake Immunotherapeutics (MLTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

42.37

-1.29

(-2.97%)

As of 12:57PM EDT. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	43.95	44.00	41.92	42.37	42.37	52,753
07 May 2024	43.81	44.37	41.67	43.66	43.66	302,500
06 May 2024	45.31	45.56	44.29	44.52	44.52	135,700
03 May 2024	43.51	45.47	43.40	45.26	45.26	376,100
02 May 2024	43.19	43.70	42.40	42.57	42.57	354,700
01 May 2024	41.11	43.65	41.11	42.84	42.84	363,700
30 Apr 2024	41.25	41.76	40.45	40.91	40.91	242,600
29 Apr 2024	42.82	43.17	40.97	41.77	41.77	253,300
26 Apr 2024	42.37	43.05	42.16	42.49	42.49	223,600
25 Apr 2024	41.68	42.65	41.20	42.25	42.25	264,900
24 Apr 2024	43.60	43.60	41.80	42.43	42.43	273,400
23 Apr 2024	41.48	43.26	41.45	43.25	43.25	579,300
22 Apr 2024	42.41	42.51	40.72	41.02	41.02	276,700
19 Apr 2024	42.27	42.80	40.68	42.19	42.19	527,500
18 Apr 2024	43.59	43.69	42.16	42.25	42.25	228,100
17 Apr 2024	43.71	43.88	43.45	43.51	43.51	266,800
16 Apr 2024	43.14	43.87	43.14	43.50	43.50	284,700
15 Apr 2024	43.79	44.17	42.63	43.64	43.64	340,100
12 Apr 2024	45.35	45.97	43.35	43.91	43.91	438,800
11 Apr 2024	46.47	47.17	44.84	45.65	45.65	237,600
10 Apr 2024	45.96	47.08	45.89	46.18	46.18	290,500
09 Apr 2024	46.41	47.11	45.63	46.75	46.75	373,100
08 Apr 2024	47.45	47.72	46.04	46.27	46.27	332,200
05 Apr 2024	46.02	47.70	45.69	47.17	47.17	584,700
04 Apr 2024	46.09	46.68	45.71	45.99	45.99	552,100
03 Apr 2024	46.83	48.24	45.83	45.97	45.97	380,600
02 Apr 2024	47.11	48.38	47.11	47.25	47.25	459,700
01 Apr 2024	50.28	50.28	48.04	48.60	48.60	372,400
28 Mar 2024	50.31	52.92	48.69	50.23	50.23	1,172,800
27 Mar 2024	50.08	50.88	48.70	50.21	50.21	389,800
26 Mar 2024	52.06	53.20	49.94	50.08	50.08	256,300
25 Mar 2024	51.59	53.99	51.02	51.74	51.74	780,600
22 Mar 2024	52.37	52.98	51.06	52.00	52.00	344,500
21 Mar 2024	49.62	52.48	49.15	52.37	52.37	467,600
20 Mar 2024	50.82	50.82	48.41	49.50	49.50	285,800
19 Mar 2024	48.55	51.86	48.47	50.59	50.59	600,800
18 Mar 2024	47.25	51.78	47.25	48.56	48.56	792,900
15 Mar 2024	43.77	47.63	43.09	47.25	47.25	775,400
14 Mar 2024	44.53	44.86	42.43	43.78	43.78	510,700
13 Mar 2024	46.50	46.66	44.49	44.90	44.90	563,700
12 Mar 2024	47.21	47.70	45.37	46.04	46.04	552,700
11 Mar 2024	49.00	49.30	45.16	47.05	47.05	995,200
08 Mar 2024	45.94	46.78	45.06	45.61	45.61	588,600
07 Mar 2024	45.93	46.00	44.72	45.58	45.58	330,800
06 Mar 2024	48.46	48.53	44.60	45.21	45.21	352,000
05 Mar 2024	48.86	50.26	47.46	48.10	48.10	302,700
04 Mar 2024	51.18	51.62	48.40	48.86	48.86	424,100
01 Mar 2024	49.59	52.48	49.31	50.92	50.92	824,300
29 Feb 2024	57.55	57.55	47.08	48.24	48.24	1,813,200
28 Feb 2024	54.50	57.36	54.36	56.81	56.81	639,100
27 Feb 2024	52.28	55.00	51.76	54.76	54.76	774,100
26 Feb 2024	52.05	53.54	50.65	52.12	52.12	647,100
23 Feb 2024	52.50	53.32	52.00	52.05	52.05	340,300
22 Feb 2024	54.55	54.95	52.10	52.21	52.21	406,800
21 Feb 2024	54.89	55.87	52.67	53.55	53.55	479,200
20 Feb 2024	59.09	59.35	55.00	55.20	55.20	539,100
16 Feb 2024	59.78	61.17	59.20	59.92	59.92	644,100
15 Feb 2024	63.95	64.00	58.02	60.03	60.03	676,800
14 Feb 2024	63.01	63.22	61.50	62.50	62.50	215,200
13 Feb 2024	62.70	64.00	62.31	62.99	62.99	289,200
12 Feb 2024	62.88	64.98	62.76	63.86	63.86	261,700
09 Feb 2024	61.82	64.48	61.50	63.19	63.19	347,400
08 Feb 2024	60.09	61.54	59.71	61.25	61.25	305,600
07 Feb 2024	58.40	60.26	58.05	59.91	59.91	304,800
06 Feb 2024	58.91	59.80	57.15	58.59	58.59	497,900
05 Feb 2024	55.25	58.98	54.59	58.86	58.86	301,300
02 Feb 2024	56.16	56.98	54.44	55.25	55.25	396,300
01 Feb 2024	56.32	60.80	55.56	57.02	57.02	626,200
31 Jan 2024	56.03	56.44	55.38	55.88	55.88	379,800
30 Jan 2024	57.84	58.18	56.10	56.50	56.50	361,300
29 Jan 2024	57.29	58.22	56.94	58.17	58.17	221,600
26 Jan 2024	56.86	57.73	55.97	57.18	57.18	273,500
25 Jan 2024	56.58	58.37	56.25	56.71	56.71	365,800
24 Jan 2024	57.26	57.28	55.54	56.18	56.18	216,100
23 Jan 2024	55.81	57.06	55.01	56.48	56.48	271,000
22 Jan 2024	53.20	55.77	52.75	55.40	55.40	437,000
19 Jan 2024	55.42	56.04	53.38	53.53	53.53	274,700
18 Jan 2024	56.68	56.68	54.58	55.30	55.30	220,900
17 Jan 2024	56.70	57.02	55.66	56.41	56.41	207,000
16 Jan 2024	58.25	58.81	57.02	57.66	57.66	275,400
12 Jan 2024	57.68	59.45	56.47	58.30	58.30	427,100
11 Jan 2024	56.53	58.09	54.67	57.58	57.58	657,900
10 Jan 2024	58.80	60.49	55.58	57.14	57.14	583,900
09 Jan 2024	56.86	60.59	56.21	58.88	58.88	326,300
08 Jan 2024	54.68	57.85	52.92	57.76	57.76	374,100
05 Jan 2024	55.96	57.10	54.22	54.68	54.68	556,700
04 Jan 2024	55.71	57.77	55.26	56.79	56.79	467,700
03 Jan 2024	59.02	59.10	55.05	55.96	55.96	605,000
02 Jan 2024	59.70	60.21	58.26	59.55	59.55	405,700
29 Dec 2023	61.48	63.13	60.18	60.39	60.39	487,400
28 Dec 2023	62.85	63.40	61.31	61.48	61.48	526,500
27 Dec 2023	62.10	63.78	61.38	63.02	63.02	360,200
26 Dec 2023	60.60	61.85	59.95	61.54	61.54	268,300
22 Dec 2023	58.99	61.32	58.99	60.15	60.15	707,300
21 Dec 2023	58.21	59.24	57.60	58.61	58.61	237,800
20 Dec 2023	59.27	59.40	57.53	57.53	57.53	425,500
19 Dec 2023	59.67	60.26	56.71	59.72	59.72	757,900
18 Dec 2023	60.65	60.82	59.27	59.58	59.58	526,800
15 Dec 2023	57.96	62.01	57.19	60.65	60.65	1,408,200
14 Dec 2023	57.05	58.48	56.40	57.70	57.70	613,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,782.89-17.89(-0.15%)

NZD/USD0.6001-0.0005(-0.08%)

ALL ORDS8,076.70+11.20(+0.14%)

OIL78.82+0.44(+0.56%)

GOLD2,324.50+0.30(+0.01%)

MoonLake Immunotherapeutics (MLTX)

NZX 50
11,782.89
-17.89(-0.15%)

NZD/USD
0.6001
-0.0005(-0.08%)

ALL ORDS
8,076.70
+11.20(+0.14%)

OIL
78.82
+0.44(+0.56%)

GOLD
2,324.50
+0.30(+0.01%)