New Zealand markets close in 1 hour 8 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.27+1.01 (+0.71%)
At close: 04:00PM EDT
143.76 -0.51 (-0.36%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022143.99144.89138.22144.27144.278,478,300
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 2022120.73128.77120.20128.03128.038,352,500
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 2022139.58143.38135.07137.15137.154,057,000
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
09 May 2022132.79141.65131.78135.80135.809,625,800
06 May 2022139.70140.60131.00134.40134.407,013,000
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 2022144.47150.35134.19134.41134.417,103,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...