New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.28+6.02 (+4.42%)
At close: 04:00PM EDT
142.49 +0.21 (+0.15%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022137.52143.89136.09142.28142.285,958,400
16 May 2022135.87141.60133.82136.26136.264,535,600
13 May 2022132.31141.65132.31137.91137.916,491,100
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
09 May 2022132.79141.65131.78135.80135.809,625,800
06 May 2022139.70140.60131.00134.40134.407,006,800
05 May 2022151.87152.00138.65142.02142.028,060,900
04 May 2022153.48155.46142.23155.05155.0511,093,100
03 May 2022141.93149.28137.53146.54146.546,326,000
02 May 2022134.87146.45134.82142.08142.087,773,200
29 Apr 2022144.47150.35134.19134.41134.417,094,800
28 Apr 2022143.73148.45136.09142.52142.525,678,900
27 Apr 2022146.09149.85139.31142.43142.434,716,700
26 Apr 2022148.48151.74143.99145.79145.795,155,100
25 Apr 2022139.90151.37139.40150.41150.416,101,000
22 Apr 2022143.23148.81139.87140.34140.344,114,100
21 Apr 2022149.43154.71144.03144.50144.503,911,700
20 Apr 2022152.97153.67146.56150.12150.123,925,600
19 Apr 2022151.77153.67147.23152.72152.726,561,400
18 Apr 2022165.00165.89154.27154.75154.754,826,000
14 Apr 2022168.59170.75164.85165.49165.494,348,300
13 Apr 2022158.37172.46155.69169.66169.666,735,300
12 Apr 2022158.99164.78157.00159.50159.505,040,800
11 Apr 2022156.00163.35152.10160.00160.005,226,700
08 Apr 2022156.79165.18156.60160.84160.845,456,500
07 Apr 2022153.13159.77151.39159.00159.005,726,300
06 Apr 2022157.48161.64150.71154.62154.627,409,800
05 Apr 2022169.25172.40160.43162.05162.056,653,000
04 Apr 2022177.24180.87171.07172.54172.545,908,600
01 Apr 2022173.35179.03170.60176.59176.594,913,700
31 Mar 2022175.22178.44171.11172.26172.265,683,500
30 Mar 2022182.57187.71172.77174.92174.927,029,000
29 Mar 2022174.07182.10171.03180.64180.647,226,300
28 Mar 2022167.37174.45165.80173.08173.086,437,400
25 Mar 2022178.25179.19163.03165.92165.928,292,800
24 Mar 2022175.84181.86172.35179.68179.686,317,300
23 Mar 2022184.66185.75176.80178.73178.737,317,200
22 Mar 2022175.38188.00168.18186.72186.728,568,000
21 Mar 2022179.91182.60172.44175.38175.386,015,600
18 Mar 2022171.58180.80170.10178.93178.9312,529,400
17 Mar 2022167.75172.14160.66168.26168.267,786,200
16 Mar 2022150.00169.80149.67169.36169.3614,087,400
15 Mar 2022156.27158.00141.75148.12148.1213,191,500
14 Mar 2022140.20166.75139.73150.07150.0722,841,100
11 Mar 2022140.75145.80138.00138.20138.205,356,400
10 Mar 2022139.51140.83135.85139.52139.525,557,100
09 Mar 2022132.07145.28132.05142.49142.499,533,900
08 Mar 2022125.00136.96122.01129.28129.286,675,700
07 Mar 2022135.12138.40126.28126.46126.466,177,200
04 Mar 2022140.82143.91135.91136.46136.465,503,000
03 Mar 2022147.90149.23139.53141.52141.524,623,200
02 Mar 2022149.44150.57140.44147.86147.865,393,600
01 Mar 2022152.48156.38147.92149.52149.524,842,200
28 Feb 2022150.98155.47147.44153.60153.606,601,700
25 Feb 2022156.02156.19147.01151.33151.337,818,000
24 Feb 2022139.87156.42138.12156.23156.2317,396,000
23 Feb 2022145.17145.72134.00135.73135.737,822,300
22 Feb 2022142.26151.20141.86144.97144.976,637,700
18 Feb 2022147.55151.46141.31145.74145.745,457,100
17 Feb 2022150.20154.66145.28146.36146.366,182,300
16 Feb 2022147.62152.39144.50151.81151.815,536,000
15 Feb 2022142.49152.93139.21151.12151.1210,899,700
14 Feb 2022157.53159.50138.14142.47142.4716,669,500
11 Feb 2022161.25168.79160.08161.32161.325,249,700
10 Feb 2022158.00168.67157.54160.42160.425,965,400
09 Feb 2022154.37164.23154.17164.03164.035,621,600
08 Feb 2022155.20157.17147.57153.31153.317,616,400
07 Feb 2022162.20165.54156.27160.27160.274,429,300
04 Feb 2022165.64167.50160.25163.01163.014,375,700
03 Feb 2022165.07170.10163.20163.95163.954,490,400
02 Feb 2022170.81177.20163.58169.61169.615,395,000
01 Feb 2022175.20177.57167.29172.74172.747,329,800
31 Jan 2022160.05170.33154.56169.33169.339,292,600
28 Jan 2022149.95159.87146.76159.47159.476,756,200
27 Jan 2022157.43158.28146.54148.62148.628,661,700
26 Jan 2022157.99165.85152.80154.96154.969,295,900
25 Jan 2022156.01168.26150.00152.54152.5411,475,000
24 Jan 2022153.47158.00138.17157.30157.3016,626,800
21 Jan 2022166.23171.25157.29160.07160.0711,801,300
20 Jan 2022174.99177.47166.21167.52167.5211,489,600
19 Jan 2022188.84191.34173.41174.07174.0710,597,600
18 Jan 2022196.91198.82185.39186.61186.6111,030,800
14 Jan 2022204.01212.76200.08204.73204.7310,167,500
13 Jan 2022219.56221.50209.58210.17210.177,405,700
12 Jan 2022220.48228.50218.76222.89222.895,846,600
11 Jan 2022226.00228.00220.28221.39221.397,331,200
10 Jan 2022211.37241.99207.50233.70233.7017,191,500
07 Jan 2022216.41221.97211.95213.86213.865,283,100
06 Jan 2022216.04222.22205.23216.06216.068,173,000
05 Jan 2022232.10237.88214.60215.23215.239,042,200
04 Jan 2022232.20239.43225.24233.06233.0610,455,000
03 Jan 2022247.12249.42231.08235.05235.0511,860,900
31 Dec 2021249.88259.20246.70253.98253.986,822,000
30 Dec 2021243.83254.32242.13251.60251.606,581,800
29 Dec 2021239.33249.49233.20247.88247.889,144,600
28 Dec 2021245.37254.57237.58241.44241.449,288,000
27 Dec 2021243.00252.72240.58246.88246.888,252,300
23 Dec 2021250.41253.65238.50249.99249.999,839,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...