Mail

New Zealand markets close in 1 hour 8 minutes

NZX 50
10,947.64
+133.72(+1.24%)
NZD/USD
0.6303
-0.0016(-0.26%)
NZD/EUR
0.5973
-0.0006(-0.10%)
ALL ORDS
6,891.50
+129.10(+1.91%)
ASX 200
6,704.70
+126.00(+1.92%)
OIL
107.73
+0.11(+0.10%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	143.99	144.89	138.22	144.27	144.27	8,478,300
23 Jun 2022	136.04	143.66	132.80	143.26	143.26	4,721,200
22 Jun 2022	127.50	139.90	126.59	136.07	136.07	6,044,000
21 Jun 2022	130.49	134.57	129.67	129.99	129.99	4,321,400
17 Jun 2022	120.73	128.77	120.20	128.03	128.03	8,352,500
16 Jun 2022	124.38	125.25	118.06	121.08	121.08	5,720,000
15 Jun 2022	122.44	131.38	122.44	128.53	128.53	6,965,000
14 Jun 2022	117.26	123.15	115.89	121.56	121.56	5,499,100
13 Jun 2022	122.71	124.78	115.61	117.13	117.13	6,700,700
10 Jun 2022	132.89	134.69	124.53	127.12	127.12	6,259,000
09 Jun 2022	148.46	148.74	134.00	134.04	134.04	7,534,000
08 Jun 2022	147.47	152.73	146.75	148.53	148.53	4,711,300
07 Jun 2022	139.37	146.35	137.96	145.34	145.34	4,072,500
06 Jun 2022	137.99	143.00	136.71	140.00	140.00	3,140,000
03 Jun 2022	139.58	143.38	135.07	137.15	137.15	4,057,000
02 Jun 2022	140.20	142.50	130.92	140.18	140.18	7,148,000
01 Jun 2022	146.09	149.08	140.87	143.40	143.40	3,646,600
31 May 2022	145.05	149.44	142.74	145.33	145.33	8,343,900
27 May 2022	137.38	148.54	136.59	147.66	147.66	7,590,700
26 May 2022	130.85	136.14	126.53	135.80	135.80	5,155,600
25 May 2022	130.98	133.00	126.28	130.85	130.85	5,343,300
24 May 2022	136.24	136.60	126.77	132.06	132.06	6,154,300
23 May 2022	137.60	141.31	136.24	137.62	137.62	4,284,400
20 May 2022	143.07	144.77	131.35	136.25	136.25	5,882,500
19 May 2022	140.87	148.50	140.46	143.38	143.38	7,708,100
18 May 2022	138.41	144.13	136.29	137.71	137.71	4,977,800
17 May 2022	137.52	143.89	136.09	142.28	142.28	5,960,700
16 May 2022	135.87	141.60	133.82	136.26	136.26	4,535,600
13 May 2022	132.31	141.65	132.31	137.91	137.91	6,494,700
12 May 2022	120.60	132.94	119.01	130.17	130.17	7,106,700
11 May 2022	130.74	134.91	122.72	123.43	123.43	7,409,300
10 May 2022	137.40	139.05	127.61	132.32	132.32	8,180,200
09 May 2022	132.79	141.65	131.78	135.80	135.80	9,625,800
06 May 2022	139.70	140.60	131.00	134.40	134.40	7,013,000
05 May 2022	151.87	152.00	138.65	142.02	142.02	8,060,900
04 May 2022	153.48	155.46	142.23	155.05	155.05	11,093,100
03 May 2022	141.93	149.28	137.53	146.54	146.54	6,326,000
02 May 2022	134.87	146.45	134.82	142.08	142.08	7,773,200
29 Apr 2022	144.47	150.35	134.19	134.41	134.41	7,103,100
28 Apr 2022	143.73	148.45	136.09	142.52	142.52	5,678,900
27 Apr 2022	146.09	149.85	139.31	142.43	142.43	4,716,700
26 Apr 2022	148.48	151.74	143.99	145.79	145.79	5,155,100
25 Apr 2022	139.90	151.37	139.40	150.41	150.41	6,101,000
22 Apr 2022	143.23	148.81	139.87	140.34	140.34	4,114,100
21 Apr 2022	149.43	154.71	144.03	144.50	144.50	3,911,700
20 Apr 2022	152.97	153.67	146.56	150.12	150.12	3,925,600
19 Apr 2022	151.77	153.67	147.23	152.72	152.72	6,561,400
18 Apr 2022	165.00	165.89	154.27	154.75	154.75	4,826,000
14 Apr 2022	168.59	170.75	164.85	165.49	165.49	4,348,300
13 Apr 2022	158.37	172.46	155.69	169.66	169.66	6,735,300
12 Apr 2022	158.99	164.78	157.00	159.50	159.50	5,040,800
11 Apr 2022	156.00	163.35	152.10	160.00	160.00	5,226,700
08 Apr 2022	156.79	165.18	156.60	160.84	160.84	5,456,500
07 Apr 2022	153.13	159.77	151.39	159.00	159.00	5,726,300
06 Apr 2022	157.48	161.64	150.71	154.62	154.62	7,409,800
05 Apr 2022	169.25	172.40	160.43	162.05	162.05	6,653,000
04 Apr 2022	177.24	180.87	171.07	172.54	172.54	5,908,600
01 Apr 2022	173.35	179.03	170.60	176.59	176.59	4,913,700
31 Mar 2022	175.22	178.44	171.11	172.26	172.26	5,683,500
30 Mar 2022	182.57	187.71	172.77	174.92	174.92	7,029,000
29 Mar 2022	174.07	182.10	171.03	180.64	180.64	7,226,300
28 Mar 2022	167.37	174.45	165.80	173.08	173.08	6,437,400
25 Mar 2022	178.25	179.19	163.03	165.92	165.92	8,292,800
24 Mar 2022	175.84	181.86	172.35	179.68	179.68	6,317,300
23 Mar 2022	184.66	185.75	176.80	178.73	178.73	7,317,200
22 Mar 2022	175.38	188.00	168.18	186.72	186.72	8,568,000
21 Mar 2022	179.91	182.60	172.44	175.38	175.38	6,015,600
18 Mar 2022	171.58	180.80	170.10	178.93	178.93	12,529,400
17 Mar 2022	167.75	172.14	160.66	168.26	168.26	7,786,200
16 Mar 2022	150.00	169.80	149.67	169.36	169.36	14,087,400
15 Mar 2022	156.27	158.00	141.75	148.12	148.12	13,191,500
14 Mar 2022	140.20	166.75	139.73	150.07	150.07	22,841,100
11 Mar 2022	140.75	145.80	138.00	138.20	138.20	5,356,400
10 Mar 2022	139.51	140.83	135.85	139.52	139.52	5,557,100
09 Mar 2022	132.07	145.28	132.05	142.49	142.49	9,533,900
08 Mar 2022	125.00	136.96	122.01	129.28	129.28	6,675,700
07 Mar 2022	135.12	138.40	126.28	126.46	126.46	6,177,200
04 Mar 2022	140.82	143.91	135.91	136.46	136.46	5,503,000
03 Mar 2022	147.90	149.23	139.53	141.52	141.52	4,623,200
02 Mar 2022	149.44	150.57	140.44	147.86	147.86	5,393,600
01 Mar 2022	152.48	156.38	147.92	149.52	149.52	4,842,200
28 Feb 2022	150.98	155.47	147.44	153.60	153.60	6,601,700
25 Feb 2022	156.02	156.19	147.01	151.33	151.33	7,818,000
24 Feb 2022	139.87	156.42	138.12	156.23	156.23	17,396,000
23 Feb 2022	145.17	145.72	134.00	135.73	135.73	7,822,300
22 Feb 2022	142.26	151.20	141.86	144.97	144.97	6,637,700
18 Feb 2022	147.55	151.46	141.31	145.74	145.74	5,457,100
17 Feb 2022	150.20	154.66	145.28	146.36	146.36	6,182,300
16 Feb 2022	147.62	152.39	144.50	151.81	151.81	5,536,000
15 Feb 2022	142.49	152.93	139.21	151.12	151.12	10,899,700
14 Feb 2022	157.53	159.50	138.14	142.47	142.47	16,669,500
11 Feb 2022	161.25	168.79	160.08	161.32	161.32	5,249,700
10 Feb 2022	158.00	168.67	157.54	160.42	160.42	5,965,400
09 Feb 2022	154.37	164.23	154.17	164.03	164.03	5,621,600
08 Feb 2022	155.20	157.17	147.57	153.31	153.31	7,616,400
07 Feb 2022	162.20	165.54	156.27	160.27	160.27	4,429,300
04 Feb 2022	165.64	167.50	160.25	163.01	163.01	4,375,700
03 Feb 2022	165.07	170.10	163.20	163.95	163.95	4,490,400
02 Feb 2022	170.81	177.20	163.58	169.61	169.61	5,395,000
01 Feb 2022	175.20	177.57	167.29	172.74	172.74	7,329,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...