New Zealand Markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.10-2.42 (-1.57%)
At close: 04:00PM EDT
152.50 +0.40 (+0.26%)
After hours: 07:59PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023------
21 Mar 2023154.54155.70151.82152.10152.103,009,500
20 Mar 2023150.01156.57148.66154.52154.523,263,800
17 Mar 2023151.92154.48149.10150.02150.025,995,600
16 Mar 2023149.67152.85147.97151.78151.782,654,300
15 Mar 2023148.88151.19147.61149.60149.602,740,000
14 Mar 2023148.98154.88148.05151.28151.283,952,600
13 Mar 2023138.49148.94138.06147.90147.905,681,300
10 Mar 2023137.06141.55135.59138.29138.293,885,600
09 Mar 2023142.04144.03136.52137.36137.363,092,600
08 Mar 2023140.32142.53140.32142.08142.082,193,800
07 Mar 2023143.78145.74139.68141.05141.052,777,700
06 Mar 2023143.30145.06142.63144.03144.032,871,100
03 Mar 2023138.68144.85138.15143.20143.203,963,100
02 Mar 2023135.36139.03135.34137.86137.863,305,400
01 Mar 2023138.39140.28133.66135.66135.664,588,100
28 Feb 2023138.27140.96137.37138.81138.813,995,000
27 Feb 2023139.52140.91136.72138.27138.274,966,000
24 Feb 2023140.53144.27138.21139.26139.265,998,700
23 Feb 2023153.73157.50143.72147.57147.579,378,900
22 Feb 2023160.35161.49157.00158.17158.173,082,500
21 Feb 2023165.25166.86159.49160.09160.093,295,700
17 Feb 2023163.00166.72160.66166.60166.605,057,000
16 Feb 2023173.07176.20171.59172.31172.312,466,600
15 Feb 2023173.17177.37172.45177.28177.281,962,200
14 Feb 2023170.89176.04169.29175.62175.622,906,400
13 Feb 2023168.73171.77166.01171.48171.482,702,300
10 Feb 2023164.00169.51162.65169.28169.282,945,200
09 Feb 2023167.03170.10163.19164.48164.482,853,800
08 Feb 2023169.33170.39164.15164.34164.342,960,500
07 Feb 2023170.26171.87167.03171.06171.062,574,100
06 Feb 2023171.98174.41169.67170.27170.272,858,000
03 Feb 2023172.74178.74172.40173.25173.252,821,400
02 Feb 2023173.40176.73170.51176.35176.354,061,500
01 Feb 2023174.70176.30167.28174.30174.305,607,500
31 Jan 2023176.50180.21173.78176.06176.066,212,700
30 Jan 2023187.23187.59180.64180.87180.873,198,200
27 Jan 2023191.91193.52188.28189.35189.353,346,500
26 Jan 2023194.43195.00187.55193.24193.242,392,300
25 Jan 2023194.33194.96189.75193.07193.072,288,200
24 Jan 2023195.83197.06193.21196.76196.761,851,300
23 Jan 2023192.61198.86192.21196.94196.942,907,300
20 Jan 2023190.60194.59188.52193.98193.984,047,200
19 Jan 2023196.21197.31190.32190.38190.384,273,900
18 Jan 2023200.32207.51195.02197.02197.0211,058,900
17 Jan 2023187.90194.63187.64190.69190.693,722,100
13 Jan 2023185.08192.12185.05192.00192.003,230,200
12 Jan 2023186.54189.29179.15188.06188.063,881,600
11 Jan 2023188.57189.65182.67186.64186.643,152,700
10 Jan 2023182.70189.81181.50189.65189.652,457,900
09 Jan 2023181.80188.36177.27183.95183.954,344,000
06 Jan 2023174.96181.74171.40180.35180.353,575,000
05 Jan 2023174.80175.51171.60173.51173.513,050,600
04 Jan 2023182.42183.61175.63177.36177.362,840,900
03 Jan 2023180.85184.39178.23178.99178.994,027,900
30 Dec 2022176.22179.69172.31179.62179.623,436,000
29 Dec 2022178.19182.50175.40178.86178.863,746,800
28 Dec 2022180.00183.75174.51176.50176.505,525,600
27 Dec 2022199.90201.43179.83180.17180.176,736,000
23 Dec 2022206.69208.99197.56199.08199.086,166,000
22 Dec 2022209.82212.47201.61208.34208.345,374,600
21 Dec 2022201.85210.22199.75210.04210.047,584,000
20 Dec 2022189.00204.22187.54201.16201.169,561,800
19 Dec 2022200.00204.00187.86189.89189.896,953,300
16 Dec 2022206.37209.85190.62193.29193.2911,819,400
15 Dec 2022207.61212.44202.09207.25207.259,641,000
14 Dec 2022195.08217.25192.54208.95208.9521,435,200
13 Dec 2022187.33208.52184.02197.54197.5426,239,600
12 Dec 2022175.53175.77162.78165.13165.135,202,200
09 Dec 2022185.00185.41177.10177.35177.353,497,800
08 Dec 2022179.12185.21177.52184.70184.703,414,000
07 Dec 2022172.31180.38171.85179.00179.003,579,300
06 Dec 2022175.02175.78169.70173.54173.543,392,300
05 Dec 2022180.99183.68173.59175.93175.933,525,400
02 Dec 2022178.50182.80177.00182.35182.352,765,400
01 Dec 2022173.41185.90172.38181.48181.484,872,000
30 Nov 2022173.52176.75169.06175.91175.913,720,200
29 Nov 2022176.15179.00171.53173.15173.152,840,900
28 Nov 2022177.09184.22174.67175.38175.383,748,500
25 Nov 2022175.01179.14173.41176.40176.401,221,100
23 Nov 2022178.01179.36174.58176.81176.812,311,800
22 Nov 2022176.08179.83170.27179.59179.593,307,100
21 Nov 2022179.71180.79175.17176.75176.753,100,100
18 Nov 2022184.00188.45181.22181.59181.593,549,500
17 Nov 2022181.33184.44178.98183.90183.903,372,400
16 Nov 2022184.44188.65182.88185.25185.254,030,000
15 Nov 2022180.66187.87178.35185.47185.475,159,000
14 Nov 2022169.27184.24169.27179.03179.036,662,500
11 Nov 2022168.31172.13162.74171.20171.203,611,600
10 Nov 2022164.52169.28161.71168.56168.564,886,100
09 Nov 2022162.50169.83162.35163.21163.213,813,800
08 Nov 2022162.46167.49159.06164.61164.613,389,200
07 Nov 2022158.46165.49155.81164.04164.044,858,500
04 Nov 2022149.62160.74143.65158.41158.418,108,500
03 Nov 2022138.76150.75135.09147.50147.509,194,400
02 Nov 2022154.20156.18148.30148.62148.625,048,400
01 Nov 2022154.77158.88152.41154.62154.624,344,300
31 Oct 2022149.43154.34148.57150.33150.333,675,200
28 Oct 2022142.84151.19142.84150.97150.974,567,900
27 Oct 2022143.38146.25140.80144.11144.113,672,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...