Singapore markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.31-2.01 (-1.66%)
As of 02:43PM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024121.48121.98118.80119.31119.311,321,994
18 Jul 2024124.10126.42121.00121.32121.322,015,400
17 Jul 2024123.12125.32120.11124.06124.062,851,200
16 Jul 2024122.76127.20120.79125.14125.143,008,600
15 Jul 2024121.10121.94116.00121.48121.482,682,200
12 Jul 2024123.68129.39121.01121.46121.464,522,100
11 Jul 2024120.03124.19119.39122.82122.824,164,800
10 Jul 2024116.10120.38115.29117.44117.442,820,100
09 Jul 2024116.71118.84115.40116.07116.072,510,800
08 Jul 2024118.41119.30115.56116.45116.452,195,500
05 Jul 2024117.30118.88115.70118.32118.323,067,200
03 Jul 2024118.74119.39115.30115.95115.951,853,400
02 Jul 2024117.34119.14114.02117.07117.073,425,800
01 Jul 2024117.05123.74115.14115.95115.953,724,200
28 Jun 2024122.59123.25118.03118.75118.753,976,300
27 Jun 2024121.90122.28118.52121.18121.184,804,200
26 Jun 2024135.17135.37122.12122.45122.457,721,600
25 Jun 2024136.00138.07134.73137.60137.603,387,300
24 Jun 2024134.57137.57133.17137.00137.003,443,000
21 Jun 2024136.00136.36132.15133.40133.405,225,300
20 Jun 2024132.54136.70130.50134.40134.403,547,100
18 Jun 2024136.58137.27131.52133.27133.273,970,200
17 Jun 2024138.16139.92135.27137.90137.903,384,200
14 Jun 2024142.67145.74138.17140.03140.033,601,300
13 Jun 2024147.00148.84144.87145.23145.231,815,200
12 Jun 2024150.00150.74142.27147.72147.723,486,000
11 Jun 2024148.30150.65146.95148.39148.391,925,000
10 Jun 2024151.50152.28143.77148.59148.595,969,600
07 Jun 2024152.79153.56149.13151.01151.012,521,600
06 Jun 2024157.95158.82152.39154.69154.693,373,500
05 Jun 2024146.75155.39145.04154.84154.844,046,300
04 Jun 2024147.66147.66141.30145.34145.343,045,600
03 Jun 2024139.75150.80137.52147.82147.824,941,500
31 May 2024152.10158.13140.74142.55142.557,181,000
30 May 2024150.35152.79143.52151.49151.494,667,800
29 May 2024150.00150.00140.23147.92147.925,505,900
28 May 2024161.64164.73148.50153.20153.206,636,500
24 May 2024163.68170.47162.00166.61166.615,045,600
23 May 2024160.00165.14157.46164.01164.017,120,700
22 May 2024142.90164.88142.81163.33163.3313,592,700
21 May 2024139.47143.87138.10143.69143.693,375,900
20 May 2024132.98142.79131.72141.01141.014,711,300
17 May 2024132.52134.60129.67132.90132.902,718,200
16 May 2024129.76133.04127.83132.68132.683,008,000
15 May 2024127.49129.20124.98129.06129.062,964,700
14 May 2024127.00129.94126.34128.32128.323,625,400
13 May 2024119.47126.88119.03125.67125.674,095,200
10 May 2024120.75124.90116.73117.31117.314,238,500
09 May 2024123.15125.50121.68122.69122.693,367,400
08 May 2024120.00122.82119.50121.89121.892,507,500
07 May 2024122.86123.50118.68121.07121.072,894,000
06 May 2024125.00125.15118.75122.13122.133,953,200
03 May 2024125.00126.40122.01125.00125.004,513,100
02 May 2024114.86128.81114.06125.59125.5911,973,100
01 May 2024111.11113.73109.00111.46111.463,843,000
30 Apr 2024110.50113.21109.55110.31110.313,212,000
29 Apr 2024108.78112.33108.72111.62111.622,610,700
26 Apr 2024106.18108.19105.25107.97107.972,247,100
25 Apr 2024107.43108.23103.52106.18106.182,798,500
24 Apr 2024111.05111.29106.64108.85108.853,410,200
23 Apr 2024104.46108.21103.48107.89107.892,435,300
22 Apr 2024102.79105.4399.30104.46104.463,176,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...