Molecular Partners AG (MOLN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:09AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.3000 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | 19,453 |
| 07 May 2024 | 3.3000 | 3.3800 | 3.1200 | 3.1700 | 3.1700 | 19,476 |
| 06 May 2024 | 3.3500 | 3.3700 | 3.3000 | 3.3500 | 3.3500 | 9,882 |
| 03 May 2024 | 3.2600 | 3.4000 | 3.2600 | 3.4000 | 3.4000 | 43,540 |
| 02 May 2024 | 3.3450 | 3.4450 | 3.3150 | 3.3150 | 3.3150 | 25,475 |
| 30 Apr 2024 | 3.1800 | 3.3550 | 3.1800 | 3.2900 | 3.2900 | 7,037 |
| 29 Apr 2024 | 3.1050 | 3.3550 | 3.1050 | 3.1850 | 3.1850 | 7,114 |
| 26 Apr 2024 | 3.1900 | 3.3600 | 3.1900 | 3.3600 | 3.3600 | 3,521 |
| 25 Apr 2024 | 3.2700 | 3.3600 | 3.2000 | 3.2000 | 3.2000 | 20,118 |
| 24 Apr 2024 | 3.2550 | 3.5050 | 3.2500 | 3.2600 | 3.2600 | 3,428 |
| 23 Apr 2024 | 3.2750 | 3.4450 | 3.2500 | 3.4150 | 3.4150 | 3,527 |
| 22 Apr 2024 | 3.2750 | 3.3000 | 3.2750 | 3.3000 | 3.3000 | 355 |
| 19 Apr 2024 | 3.3500 | 3.3700 | 3.2750 | 3.3700 | 3.3700 | 24,802 |
| 18 Apr 2024 | 3.4000 | 3.4800 | 3.3500 | 3.3500 | 3.3500 | 3,637 |
| 17 Apr 2024 | 3.3850 | 3.4000 | 3.3500 | 3.3750 | 3.3750 | 9,847 |
| 16 Apr 2024 | 3.4050 | 3.4350 | 3.3800 | 3.3800 | 3.3800 | 4,750 |
| 15 Apr 2024 | 3.4000 | 3.5750 | 3.4000 | 3.5750 | 3.5750 | 4,518 |
| 12 Apr 2024 | 3.4500 | 3.5400 | 3.3800 | 3.5400 | 3.5400 | 21,911 |
| 11 Apr 2024 | 3.3800 | 3.5550 | 3.3800 | 3.5000 | 3.5000 | 8,657 |
| 10 Apr 2024 | 3.4350 | 3.5800 | 3.3500 | 3.5800 | 3.5800 | 8,404 |
| 09 Apr 2024 | 3.6200 | 3.6200 | 3.4350 | 3.4350 | 3.4350 | 4,998 |
| 08 Apr 2024 | 3.4400 | 3.6350 | 3.4400 | 3.6200 | 3.6200 | 9,534 |
| 05 Apr 2024 | 3.4400 | 3.6450 | 3.4400 | 3.5450 | 3.5450 | 6,524 |
| 04 Apr 2024 | 3.5000 | 3.5000 | 3.3800 | 3.4400 | 3.4400 | 13,805 |
| 03 Apr 2024 | 3.4000 | 3.6450 | 3.4000 | 3.4100 | 3.4100 | 11,767 |
| 02 Apr 2024 | 3.5600 | 3.5900 | 3.3550 | 3.3750 | 3.3750 | 13,936 |
| 28 Mar 2024 | 3.6300 | 3.7650 | 3.6300 | 3.6750 | 3.6750 | 7,215 |
| 27 Mar 2024 | 3.8000 | 3.8400 | 3.6000 | 3.7900 | 3.7900 | 18,949 |
| 26 Mar 2024 | 3.4600 | 3.8000 | 3.4600 | 3.8000 | 3.8000 | 18,779 |
| 25 Mar 2024 | 3.7000 | 3.7000 | 3.5850 | 3.7000 | 3.7000 | 11,241 |
| 22 Mar 2024 | 3.5000 | 3.6950 | 3.5000 | 3.5000 | 3.5000 | 8,312 |
| 21 Mar 2024 | 3.5000 | 3.6800 | 3.5000 | 3.5200 | 3.5200 | 15,736 |
| 20 Mar 2024 | 3.5000 | 3.6750 | 3.5000 | 3.5000 | 3.5000 | 9,793 |
| 19 Mar 2024 | 3.5000 | 3.6950 | 3.5000 | 3.5000 | 3.5000 | 7,806 |
| 18 Mar 2024 | 3.5000 | 3.6950 | 3.4100 | 3.4100 | 3.4100 | 17,418 |
| 15 Mar 2024 | 3.2900 | 3.7400 | 3.2900 | 3.5000 | 3.5000 | 17,160 |
| 14 Mar 2024 | 3.2000 | 3.5600 | 3.2000 | 3.4500 | 3.4500 | 22,679 |
| 13 Mar 2024 | 3.4500 | 3.4550 | 3.2000 | 3.2000 | 3.2000 | 53,460 |
| 12 Mar 2024 | 3.6000 | 3.6200 | 3.5350 | 3.5350 | 3.5350 | 8,199 |
| 11 Mar 2024 | 3.7000 | 3.7000 | 3.5500 | 3.6850 | 3.6850 | 6,983 |
| 08 Mar 2024 | 3.6500 | 3.7750 | 3.6000 | 3.7000 | 3.7000 | 10,192 |
| 07 Mar 2024 | 3.6600 | 3.6600 | 3.5200 | 3.6450 | 3.6450 | 10,867 |
| 06 Mar 2024 | 3.6000 | 3.6550 | 3.4600 | 3.4600 | 3.4600 | 51,647 |
| 05 Mar 2024 | 3.7000 | 3.7100 | 3.6150 | 3.6200 | 3.6200 | 7,598 |
| 04 Mar 2024 | 3.7000 | 3.8700 | 3.7000 | 3.7200 | 3.7200 | 12,100 |
| 01 Mar 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8200 | 3.8200 | 9,399 |
| 29 Feb 2024 | 3.8500 | 3.9050 | 3.8000 | 3.9050 | 3.9050 | 28,520 |
| 28 Feb 2024 | 3.8000 | 3.9400 | 3.8000 | 3.9400 | 3.9400 | 10,499 |
| 27 Feb 2024 | 3.8000 | 3.9450 | 3.8000 | 3.8750 | 3.8750 | 3,367 |
| 26 Feb 2024 | 3.8000 | 3.9450 | 3.8000 | 3.8600 | 3.8600 | 6,312 |
| 23 Feb 2024 | 3.8500 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 10,891 |
| 22 Feb 2024 | 3.9400 | 3.9800 | 3.8500 | 3.9700 | 3.9700 | 4,147 |
| 21 Feb 2024 | 3.9800 | 3.9800 | 3.8150 | 3.9500 | 3.9500 | 14,752 |
| 20 Feb 2024 | 3.8650 | 3.9800 | 3.8200 | 3.9800 | 3.9800 | 3,886 |
| 19 Feb 2024 | 3.9900 | 3.9900 | 3.9050 | 3.9050 | 3.9050 | 6,238 |
| 16 Feb 2024 | 4.1400 | 4.1400 | 3.8600 | 3.9900 | 3.9900 | 37,279 |
| 15 Feb 2024 | 3.9000 | 4.1950 | 3.9000 | 4.1950 | 4.1950 | 10,668 |
| 14 Feb 2024 | 3.9600 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 3,996 |
| 13 Feb 2024 | 4.0000 | 4.0000 | 3.8550 | 3.9600 | 3.9600 | 4,803 |
| 12 Feb 2024 | 4.0000 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | 5,511 |
| 09 Feb 2024 | 3.8000 | 4.0500 | 3.8000 | 4.0500 | 4.0500 | 8,934 |
| 08 Feb 2024 | 3.8800 | 3.9900 | 3.8800 | 3.9900 | 3.9900 | 1,615 |
| 07 Feb 2024 | 3.9000 | 4.0000 | 3.8850 | 4.0000 | 4.0000 | 5,168 |
| 06 Feb 2024 | 4.0050 | 4.0500 | 3.9350 | 3.9500 | 3.9500 | 4,187 |
| 05 Feb 2024 | 3.9500 | 4.0500 | 3.8700 | 4.0500 | 4.0500 | 12,720 |
| 02 Feb 2024 | 4.0950 | 4.1500 | 4.0950 | 4.1500 | 4.1500 | 323 |
| 01 Feb 2024 | 4.1500 | 4.1500 | 3.9750 | 4.1400 | 4.1400 | 1,246 |
| 31 Jan 2024 | 3.9500 | 4.1500 | 3.9500 | 4.1500 | 4.1500 | 16,934 |
| 30 Jan 2024 | 4.0000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 12,179 |
| 29 Jan 2024 | 3.9100 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 1,912 |
| 26 Jan 2024 | 4.0000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 13,794 |
| 25 Jan 2024 | 4.1000 | 4.1000 | 3.9500 | 4.0000 | 4.0000 | 7,372 |
| 24 Jan 2024 | 4.0800 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 7,513 |
| 23 Jan 2024 | 4.0150 | 4.0150 | 3.9000 | 3.9450 | 3.9450 | 1,982 |
| 22 Jan 2024 | 4.0000 | 4.0150 | 3.8700 | 3.9900 | 3.9900 | 11,582 |
| 19 Jan 2024 | 4.0000 | 4.0450 | 3.8500 | 3.9800 | 3.9800 | 9,751 |
| 18 Jan 2024 | 4.0600 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 6,905 |
| 17 Jan 2024 | 4.2000 | 4.2850 | 3.8500 | 4.1050 | 4.1050 | 39,344 |
| 16 Jan 2024 | 4.1300 | 4.1350 | 4.0050 | 4.1150 | 4.1150 | 9,794 |
| 15 Jan 2024 | 4.1350 | 4.1400 | 4.0550 | 4.1400 | 4.1400 | 6,912 |
| 12 Jan 2024 | 4.1550 | 4.1550 | 4.0050 | 4.0500 | 4.0500 | 10,382 |
| 11 Jan 2024 | 3.9750 | 4.1700 | 3.9750 | 4.1250 | 4.1250 | 26,691 |
| 10 Jan 2024 | 4.0000 | 4.1000 | 3.9600 | 4.0200 | 4.0200 | 56,068 |
| 09 Jan 2024 | 3.9300 | 3.9950 | 3.8600 | 3.8600 | 3.8600 | 37,567 |
| 08 Jan 2024 | 3.9800 | 3.9800 | 3.8500 | 3.9500 | 3.9500 | 41,393 |
| 05 Jan 2024 | 3.9000 | 3.9950 | 3.6200 | 3.7450 | 3.7450 | 26,921 |
| 04 Jan 2024 | 4.2000 | 4.5650 | 3.7500 | 3.7800 | 3.7800 | 119,548 |
| 03 Jan 2024 | 3.5500 | 4.1050 | 3.5500 | 3.9000 | 3.9000 | 42,176 |
| 29 Dec 2023 | 3.7200 | 3.7700 | 3.4400 | 3.4400 | 3.4400 | 37,523 |
| 28 Dec 2023 | 3.6600 | 3.7650 | 3.6500 | 3.7650 | 3.7650 | 11,224 |
| 27 Dec 2023 | 3.7700 | 3.7700 | 3.7000 | 3.7300 | 3.7300 | 9,494 |
| 22 Dec 2023 | 3.7700 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 11,647 |
| 21 Dec 2023 | 3.7500 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 3,829 |
| 20 Dec 2023 | 3.7700 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 11,436 |
| 19 Dec 2023 | 3.7800 | 3.9000 | 3.7500 | 3.7700 | 3.7700 | 8,011 |
| 18 Dec 2023 | 3.9000 | 3.9400 | 3.8300 | 3.9000 | 3.9000 | 9,548 |
| 15 Dec 2023 | 3.7100 | 3.9000 | 3.6600 | 3.9000 | 3.9000 | 40,393 |
| 14 Dec 2023 | 3.7000 | 3.7350 | 3.6000 | 3.7300 | 3.7300 | 31,160 |
| 13 Dec 2023 | 3.7000 | 3.7300 | 3.5300 | 3.6550 | 3.6550 | 26,444 |
| 12 Dec 2023 | 3.7650 | 3.7650 | 3.5350 | 3.7000 | 3.7000 | 12,079 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.