Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

79.83

+2.13

(+2.74%)

At close: 04:00PM EST

79.50

-0.33

(-0.41%)

Pre-market:

04:13AM EST

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	76.58	80.26	74.50	79.83	79.83	3,952,300
30 Nov 2023	79.63	80.20	77.52	77.70	77.70	3,315,000
29 Nov 2023	78.95	80.89	78.85	79.01	79.01	2,569,800
28 Nov 2023	77.32	78.25	75.84	78.18	78.18	2,240,000
27 Nov 2023	78.36	78.36	75.66	77.72	77.72	2,960,100
24 Nov 2023	78.66	81.12	77.77	78.52	78.52	2,153,000
22 Nov 2023	78.06	78.67	76.83	78.17	78.17	2,203,500
21 Nov 2023	77.08	77.67	75.90	77.14	77.14	2,714,000
20 Nov 2023	76.80	79.80	76.01	78.96	78.96	3,543,800
17 Nov 2023	77.15	77.42	74.78	76.44	76.44	3,157,500
16 Nov 2023	76.15	76.62	74.18	76.55	76.55	3,108,900
15 Nov 2023	74.46	78.30	74.21	76.35	76.35	3,954,900
14 Nov 2023	73.62	74.75	72.99	74.10	74.10	4,445,500
13 Nov 2023	69.59	70.26	67.62	70.21	70.21	3,170,100
10 Nov 2023	69.60	70.28	67.85	70.05	70.05	3,971,900
09 Nov 2023	71.74	71.80	68.95	69.51	69.51	3,651,300
08 Nov 2023	73.65	73.67	70.11	71.34	71.34	4,526,100
07 Nov 2023	72.22	73.72	71.34	73.66	73.66	4,003,500
06 Nov 2023	78.04	79.06	71.70	72.07	72.07	6,003,000
03 Nov 2023	73.09	79.25	73.04	77.53	77.53	8,877,300
02 Nov 2023	64.35	73.30	62.55	71.23	71.23	16,648,600
01 Nov 2023	75.22	77.00	74.62	76.20	76.20	4,139,000
31 Oct 2023	72.91	76.15	72.65	75.96	75.96	3,777,300
30 Oct 2023	71.88	74.40	71.80	74.07	74.07	4,228,400
27 Oct 2023	75.90	76.56	71.55	71.91	71.91	5,440,800
26 Oct 2023	76.73	77.22	75.44	75.98	75.98	3,429,800
25 Oct 2023	78.55	78.82	75.89	76.76	76.76	3,607,800
24 Oct 2023	78.81	81.62	78.81	79.76	79.76	3,194,800
23 Oct 2023	79.15	80.82	78.28	78.64	78.64	4,584,200
20 Oct 2023	82.13	82.45	79.71	80.40	80.40	5,460,100
19 Oct 2023	85.81	86.89	80.48	82.37	82.37	6,495,600
18 Oct 2023	85.55	87.55	85.10	86.01	86.01	4,690,800
17 Oct 2023	90.38	91.69	86.24	86.33	86.33	8,604,500
16 Oct 2023	95.30	96.65	90.18	91.94	91.94	9,062,600
13 Oct 2023	100.00	100.59	97.56	98.30	98.30	3,370,900
12 Oct 2023	102.00	102.81	100.31	100.78	100.78	2,749,200
11 Oct 2023	104.96	105.94	102.43	102.76	102.76	2,095,400
10 Oct 2023	101.95	104.84	101.50	104.43	104.43	2,245,300
09 Oct 2023	102.73	102.77	98.01	101.84	101.84	3,170,700
06 Oct 2023	101.63	104.97	101.11	103.88	103.88	2,461,700
05 Oct 2023	103.70	104.36	99.61	102.97	102.97	2,824,100
04 Oct 2023	104.61	104.82	99.33	104.26	104.26	3,296,600
03 Oct 2023	101.93	103.68	100.92	103.08	103.08	2,417,800
02 Oct 2023	103.12	104.06	101.48	103.31	103.31	2,413,400
29 Sept 2023	100.97	104.74	100.97	103.29	103.29	4,201,200
28 Sept 2023	98.94	101.03	97.32	100.27	100.27	2,034,500
27 Sept 2023	98.76	100.33	97.90	99.44	99.44	2,367,400
26 Sept 2023	98.57	99.62	97.89	98.12	98.12	2,888,400
25 Sept 2023	99.52	99.80	97.11	98.17	98.17	2,909,000
22 Sept 2023	100.77	100.98	98.51	99.99	99.99	2,277,200
21 Sept 2023	101.78	103.59	100.07	100.23	100.23	3,218,100
20 Sept 2023	106.65	106.66	103.27	103.53	103.53	2,869,100
19 Sept 2023	102.31	107.79	101.85	106.74	106.74	4,119,300
18 Sept 2023	114.21	114.30	103.81	104.14	104.14	7,528,900
15 Sept 2023	112.99	115.25	111.90	114.59	114.59	6,266,000
14 Sept 2023	108.59	114.33	106.39	112.81	112.81	5,512,600
13 Sept 2023	113.80	114.88	107.24	108.59	108.59	9,816,700
12 Sept 2023	105.37	106.18	103.53	105.24	105.24	2,734,300
11 Sept 2023	106.80	107.25	104.50	105.80	105.80	3,055,400
08 Sept 2023	107.62	109.47	106.87	107.64	107.64	2,160,000
07 Sept 2023	107.61	110.12	106.70	108.35	108.35	2,664,100
06 Sept 2023	109.75	109.75	106.60	108.24	108.24	2,924,800
05 Sept 2023	112.72	112.78	108.99	109.36	109.36	2,866,700
01 Sept 2023	114.21	114.72	111.57	112.56	112.56	2,229,100
31 Aug 2023	116.44	116.60	112.86	113.07	113.07	3,305,400
30 Aug 2023	116.19	118.07	114.00	116.62	116.62	3,328,500
29 Aug 2023	113.75	116.44	113.72	115.99	115.99	2,851,400
28 Aug 2023	114.73	116.95	113.00	113.83	113.83	2,698,800
25 Aug 2023	113.65	114.70	109.81	111.93	111.93	2,708,000
24 Aug 2023	114.93	115.37	112.58	112.65	112.65	2,719,200
23 Aug 2023	117.34	117.68	111.85	115.46	115.46	3,768,000
22 Aug 2023	112.50	116.88	112.46	116.24	116.24	7,101,600
21 Aug 2023	101.99	112.32	101.82	111.08	111.08	7,747,300
18 Aug 2023	105.90	107.26	101.40	101.62	101.62	4,115,100
17 Aug 2023	98.99	106.58	98.92	106.24	106.24	7,535,400
16 Aug 2023	95.46	99.74	95.02	98.92	98.92	5,198,600
15 Aug 2023	98.73	98.93	96.10	96.41	96.41	3,226,500
14 Aug 2023	100.87	100.87	97.80	100.00	100.00	3,037,900
11 Aug 2023	99.08	102.02	98.95	101.49	101.49	2,834,200
10 Aug 2023	102.88	104.17	99.69	100.28	100.28	3,109,600
09 Aug 2023	99.57	102.85	98.64	101.82	101.82	3,758,500
08 Aug 2023	101.36	101.82	98.86	99.74	99.74	4,704,100
07 Aug 2023	106.53	106.53	98.43	101.20	101.20	10,238,900
04 Aug 2023	108.89	111.68	107.60	108.19	108.19	4,032,400
03 Aug 2023	108.63	114.77	108.26	109.95	109.95	6,017,100
02 Aug 2023	112.60	114.12	110.04	110.22	110.22	4,541,000
01 Aug 2023	117.00	117.05	113.77	113.94	113.94	4,860,200
31 Jul 2023	118.72	119.04	117.05	117.66	117.66	3,161,500
28 Jul 2023	119.23	120.23	118.48	118.66	118.66	2,388,000
27 Jul 2023	121.50	122.14	118.25	118.51	118.51	2,545,200
26 Jul 2023	121.87	121.95	118.90	120.65	120.65	2,583,600
25 Jul 2023	123.18	125.36	121.78	121.87	121.87	2,852,300
24 Jul 2023	126.43	126.46	121.28	123.01	123.01	4,149,600
21 Jul 2023	125.73	127.22	121.61	126.43	126.43	7,267,000
20 Jul 2023	124.58	127.48	124.58	124.77	124.77	2,622,400
19 Jul 2023	123.49	126.78	123.22	125.17	125.17	3,029,000
18 Jul 2023	122.60	125.49	121.75	122.61	122.61	2,837,300
17 Jul 2023	120.60	122.84	120.07	122.60	122.60	2,681,800
14 Jul 2023	124.52	124.88	120.58	121.35	121.35	4,062,900
13 Jul 2023	126.52	128.06	126.06	126.61	126.61	2,521,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.81+0.30(+0.00%)

NZD/USD0.6186-0.0025(-0.40%)

ALL ORDS7,336.10+51.00(+0.70%)

OIL73.02-1.05(-1.42%)

GOLD2,088.70-1.00(-0.05%)

Moderna, Inc. (MRNA)

NZX 50
11,367.81
+0.30(+0.00%)

NZD/USD
0.6186
-0.0025(-0.40%)

ALL ORDS
7,336.10
+51.00(+0.70%)

OIL
73.02
-1.05(-1.42%)

GOLD
2,088.70
-1.00(-0.05%)