New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.41-0.59 (-0.58%)
At close: 04:00PM EDT
101.86 +0.44 (+0.44%)
After hours: 07:41PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024102.37103.79100.45101.41101.412,608,200
18 Apr 2024102.53103.5099.90102.00102.001,798,500
17 Apr 2024105.14105.14102.27103.44103.442,000,300
16 Apr 2024102.08106.42101.30103.79103.792,163,900
15 Apr 2024105.02106.20102.30103.86103.862,273,800
12 Apr 2024106.00107.88104.65105.14105.142,410,600
11 Apr 2024107.56108.60103.68107.01107.013,208,700
10 Apr 2024107.65110.29105.90107.14107.143,537,400
09 Apr 2024105.90115.89105.78111.60111.608,946,000
08 Apr 2024102.27105.22101.06105.09105.092,060,100
05 Apr 2024101.76103.82101.05102.88102.882,131,800
04 Apr 2024102.69105.98101.72102.27102.273,088,000
03 Apr 2024103.00105.1597.00101.21101.215,167,800
02 Apr 2024104.71105.95103.07103.61103.612,603,100
01 Apr 2024106.29106.65103.55105.60105.602,918,200
28 Mar 2024111.10112.00105.95106.56106.563,960,700
27 Mar 2024109.58111.13105.04110.59110.594,575,200
26 Mar 2024111.80111.80106.93107.41107.414,151,800
25 Mar 2024106.00110.75105.90110.38110.383,569,400
22 Mar 2024104.11105.97103.51105.43105.432,036,200
21 Mar 2024104.50106.38102.55104.09104.092,254,600
20 Mar 2024103.41103.60100.30103.08103.083,424,200
19 Mar 2024103.90105.55102.64105.11105.113,045,300
18 Mar 2024104.98107.59103.65104.26104.264,034,500
15 Mar 2024103.17104.72100.94103.85103.855,464,000
14 Mar 2024106.14106.99101.88103.46103.464,635,900
13 Mar 2024110.43112.65105.99106.51106.515,122,000
12 Mar 2024112.00113.70109.92110.43110.434,180,400
11 Mar 2024103.44114.25102.75111.98111.989,874,400
08 Mar 202499.21103.9598.65103.03103.034,325,600
07 Mar 202499.1099.9296.5199.4899.483,204,700
06 Mar 202496.3898.5195.5898.1098.103,327,300
05 Mar 202494.6596.1793.3595.5695.562,864,800
04 Mar 202494.6596.1492.6096.0096.003,474,000
01 Mar 202492.5296.8892.1195.0695.063,787,800
29 Feb 202496.7997.2492.2292.2492.245,324,000
28 Feb 202495.0099.2794.3497.4897.482,971,900
27 Feb 202494.3197.4792.5096.2096.203,086,100
26 Feb 202493.6894.7991.4694.0294.024,581,000
23 Feb 202499.60100.9795.3296.4696.464,531,100
22 Feb 202491.86101.7391.0699.4499.4411,354,500
21 Feb 202486.1588.5785.5387.5987.593,760,000
20 Feb 202487.3689.5486.4886.9986.993,140,300
16 Feb 202490.4190.8587.3788.3788.373,706,800
15 Feb 202486.1392.0884.8091.1491.144,972,800
14 Feb 202486.0486.8584.2385.9585.953,572,100
13 Feb 202486.8188.3084.0685.3785.374,035,100
12 Feb 202487.4189.0785.7589.0089.003,991,700
09 Feb 202493.3693.3686.4187.4187.417,216,500
08 Feb 202499.0099.0092.9593.6693.664,916,400
07 Feb 2024100.15100.2497.8699.3099.302,271,500
06 Feb 202495.65100.1095.14100.03100.033,046,900
05 Feb 202496.7096.9594.1795.4995.492,799,200
02 Feb 202497.3998.2195.3097.5097.503,350,200
01 Feb 2024100.90101.0097.1799.0299.023,770,400
31 Jan 2024102.47104.09100.50101.05101.052,543,600
30 Jan 2024103.51104.00101.90102.47102.472,180,100
29 Jan 2024101.79105.81100.01104.84104.843,458,100
26 Jan 2024103.55103.90101.01101.81101.812,346,300
25 Jan 2024101.76103.82101.07102.81102.812,689,000
24 Jan 2024103.20104.27101.01101.11101.112,595,600
23 Jan 2024100.50102.9499.54101.92101.922,818,600
22 Jan 2024100.25102.9798.6099.7099.703,403,300
19 Jan 202498.43100.4497.0899.7099.703,732,000
18 Jan 2024100.01100.0196.6599.0799.073,781,800
17 Jan 202498.30101.4997.61100.35100.354,584,900
16 Jan 2024104.31104.3197.52102.16102.165,930,200
12 Jan 2024107.00110.80105.88105.95105.953,869,000
11 Jan 2024108.61108.61105.53106.79106.794,015,900
10 Jan 2024110.00110.01106.65109.46109.464,082,700
09 Jan 2024113.88114.25108.88110.18110.185,099,100
08 Jan 2024111.47115.97108.62115.44115.446,011,800
05 Jan 2024107.77115.81106.50111.12111.129,209,600
04 Jan 2024109.01109.41105.51108.66108.666,284,600
03 Jan 2024112.51112.67107.58108.58108.588,351,000
02 Jan 202499.88115.6899.40112.50112.5014,530,200
29 Dec 202398.61100.8098.0299.4599.455,202,900
28 Dec 2023101.60102.9597.9198.7998.794,561,900
27 Dec 202398.47100.9897.36100.73100.735,413,100
26 Dec 202396.3997.7794.3497.3397.333,852,800
22 Dec 202392.0096.4991.9594.8994.896,170,000
21 Dec 202387.5092.3986.6891.1691.165,337,100
20 Dec 202388.9390.1886.1286.1986.194,503,400
19 Dec 202386.4189.2984.8089.0989.095,932,000
18 Dec 202385.8786.8083.6085.4285.425,815,300
15 Dec 202387.0389.5385.4086.0186.0112,732,200
14 Dec 202388.4794.9383.7385.8785.8722,300,200
13 Dec 202376.0078.7273.2578.6078.607,960,500
12 Dec 202381.2481.3976.4178.0478.045,207,900
11 Dec 202379.9482.5679.7782.0082.003,858,600
08 Dec 202379.1681.8278.7680.3280.322,930,900
07 Dec 202380.4980.5377.4079.9579.953,477,600
06 Dec 202378.9784.1277.6480.6080.604,404,700
05 Dec 202378.3079.7277.7078.2878.282,160,100
04 Dec 202379.5680.7377.6679.8779.873,172,000
01 Dec 202376.5880.2674.5079.8379.833,952,300
30 Nov 202379.6380.2077.5277.7077.703,315,000
29 Nov 202378.9580.8978.8579.0179.012,569,800
28 Nov 202377.3278.2575.8478.1878.182,240,000
27 Nov 202378.3678.3675.6677.7277.722,960,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...