New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.25+0.18 (+0.15%)
At close: 04:00PM EDT
118.04 -0.21 (-0.18%)
Pre-market: 06:46AM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022118.44122.58118.08118.25118.253,854,200
29 Sept 2022119.90120.58115.03118.07118.074,755,200
28 Sept 2022123.58126.29121.82122.15122.154,245,900
27 Sept 2022120.58125.16120.25122.23122.233,798,000
26 Sept 2022123.34125.88119.56119.69119.693,824,700
23 Sept 2022122.81125.01121.25123.64123.643,941,100
22 Sept 2022124.32126.08122.90124.32124.323,466,300
21 Sept 2022130.37131.79125.68125.76125.763,852,900
20 Sept 2022125.80134.35125.79129.71129.718,551,100
19 Sept 2022135.70135.99123.68127.90127.9011,469,100
16 Sept 2022134.37139.88133.76137.74137.747,560,600
15 Sept 2022138.61139.84135.58135.86135.864,359,800
14 Sept 2022134.01141.82133.59139.40139.407,904,900
13 Sept 2022136.06138.23131.05131.30131.304,907,200
12 Sept 2022142.00144.79139.76140.32140.323,442,200
09 Sept 2022142.04142.65138.06142.28142.283,499,100
08 Sept 2022136.70142.26136.10141.28141.285,053,500
07 Sept 2022129.68135.10129.58134.90134.903,967,600
06 Sept 2022138.00138.40129.82130.08130.085,871,400
02 Sept 2022140.36140.93137.47138.57138.575,266,600
01 Sept 2022131.13139.00130.11138.95138.956,664,800
31 Aug 2022136.95139.88131.71132.27132.274,396,500
30 Aug 2022137.90138.00132.82135.93135.933,607,100
29 Aug 2022135.09139.37135.00137.26137.263,239,000
26 Aug 2022142.80145.50136.66136.70136.703,997,200
25 Aug 2022142.25142.28137.78142.05142.053,422,800
24 Aug 2022142.66144.22140.63141.43141.433,486,400
23 Aug 2022141.70144.81139.21143.78143.783,677,600
22 Aug 2022145.25148.88141.57142.47142.474,488,900
19 Aug 2022147.64150.75144.99146.10146.104,688,300
18 Aug 2022157.00158.51148.26150.00150.007,043,400
17 Aug 2022165.04167.62157.68158.00158.005,518,200
16 Aug 2022176.00180.13166.60167.96167.965,053,600
15 Aug 2022172.85179.33171.85176.78176.784,884,000
12 Aug 2022172.68173.95168.64171.18171.182,818,000
11 Aug 2022174.43179.85171.06171.81171.813,340,500
10 Aug 2022174.09176.68169.82174.27174.273,550,300
09 Aug 2022176.01180.71169.20171.14171.145,082,500
08 Aug 2022185.20190.28180.09182.94182.944,078,600
05 Aug 2022189.27192.40182.26186.84186.845,426,000
04 Aug 2022185.75197.44185.47194.18194.186,877,000
03 Aug 2022167.74189.33167.74186.49186.4913,750,900
02 Aug 2022161.03165.29160.76160.81160.813,522,800
01 Aug 2022163.85166.18160.06161.51161.513,794,000
29 Jul 2022161.44164.60159.44164.09164.093,859,000
28 Jul 2022157.00158.81151.73158.07158.073,494,600
27 Jul 2022161.00161.28154.10158.02158.024,285,000
26 Jul 2022166.30166.30159.90160.90160.902,884,700
25 Jul 2022162.75167.27159.13165.69165.692,488,500
22 Jul 2022170.00171.10161.43163.52163.522,925,000
21 Jul 2022165.36171.89165.25168.89168.892,518,400
20 Jul 2022167.00172.51163.92166.89166.892,888,900
19 Jul 2022166.76167.98161.27167.14167.143,006,500
18 Jul 2022169.11172.73162.56163.40163.403,515,400
15 Jul 2022161.00167.00155.93166.91166.914,272,900
14 Jul 2022169.24170.86155.93159.92159.926,759,000
13 Jul 2022168.88176.65167.15171.24171.244,075,800
12 Jul 2022174.73176.90170.16173.25173.255,141,500
11 Jul 2022173.51180.48171.29175.26175.266,587,200
08 Jul 2022170.72180.73170.36176.23176.237,547,200
07 Jul 2022159.50173.66159.38172.40172.407,626,000
06 Jul 2022154.51161.01150.40159.56159.564,955,600
05 Jul 2022148.66158.79146.84155.54155.546,013,700
01 Jul 2022141.93151.10139.54149.95149.954,838,200
30 Jun 2022143.40147.35135.52142.85142.855,631,700
29 Jun 2022140.43144.36138.62142.81142.812,908,100
28 Jun 2022143.40149.79140.95142.19142.193,984,900
27 Jun 2022143.00146.40138.49145.36145.364,392,800
24 Jun 2022143.99144.89138.22144.27144.278,480,500
23 Jun 2022136.04143.66132.80143.26143.264,721,200
22 Jun 2022127.50139.90126.59136.07136.076,044,000
21 Jun 2022130.49134.57129.67129.99129.994,321,400
17 Jun 2022120.73128.77120.20128.03128.038,356,000
16 Jun 2022124.38125.25118.06121.08121.085,720,000
15 Jun 2022122.44131.38122.44128.53128.536,965,000
14 Jun 2022117.26123.15115.89121.56121.565,499,100
13 Jun 2022122.71124.78115.61117.13117.136,700,700
10 Jun 2022132.89134.69124.53127.12127.126,259,000
09 Jun 2022148.46148.74134.00134.04134.047,534,000
08 Jun 2022147.47152.73146.75148.53148.534,711,300
07 Jun 2022139.37146.35137.96145.34145.344,072,500
06 Jun 2022137.99143.00136.71140.00140.003,140,000
03 Jun 2022139.58143.38135.07137.15137.154,059,300
02 Jun 2022140.20142.50130.92140.18140.187,148,000
01 Jun 2022146.09149.08140.87143.40143.403,646,600
31 May 2022145.05149.44142.74145.33145.338,343,900
27 May 2022137.38148.54136.59147.66147.667,590,700
26 May 2022130.85136.14126.53135.80135.805,155,600
25 May 2022130.98133.00126.28130.85130.855,343,300
24 May 2022136.24136.60126.77132.06132.066,154,300
23 May 2022137.60141.31136.24137.62137.624,284,400
20 May 2022143.07144.77131.35136.25136.255,882,500
19 May 2022140.87148.50140.46143.38143.387,708,100
18 May 2022138.41144.13136.29137.71137.714,977,800
17 May 2022137.52143.89136.09142.28142.285,960,700
16 May 2022135.87141.60133.82136.26136.264,535,600
13 May 2022132.31141.65132.31137.91137.916,494,700
12 May 2022120.60132.94119.01130.17130.177,106,700
11 May 2022130.74134.91122.72123.43123.437,409,300
10 May 2022137.40139.05127.61132.32132.328,180,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...