UK markets close in 26 minutes

Moderna, Inc. (0A45.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
111.90+0.75 (+0.67%)
As of 03:48PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024111.62112.28109.55111.90111.9017,213
29 Apr 2024108.06112.30108.20111.15111.158,993
26 Apr 2024106.07108.10105.62107.58107.583,874
25 Apr 2024109.39107.75103.66104.61104.6111,150
24 Apr 2024107.63111.10106.71106.89106.896,270
23 Apr 2024105.14107.98103.30107.07107.072,929
22 Apr 2024101.82105.3499.40102.81102.8157,134
19 Apr 2024100.92103.50100.69102.13102.135,676
18 Apr 2024103.83103.37100.00102.33102.334,526
17 Apr 2024103.28105.14102.40103.65103.653,727
16 Apr 2024103.30105.94101.39104.71104.716,981
15 Apr 2024104.90105.66102.31104.84104.845,021
12 Apr 2024107.09107.80105.10107.22107.223,623
11 Apr 2024106.99108.33103.84105.39105.397,856
10 Apr 2024111.61112.99105.93106.66106.666,363
09 Apr 2024104.57115.80105.09113.76113.76177,934
08 Apr 2024102.89104.71101.18104.43104.43156,480
05 Apr 2024102.15103.72101.11102.87102.872,799
04 Apr 2024101.00105.46102.00104.04104.046,271
03 Apr 2024104.20104.1097.14102.95102.9512,814
02 Apr 2024106.11105.62103.56104.94104.947,235
28 Mar 2024110.56111.64106.49107.24107.249,371
27 Mar 2024107.65111.10105.05110.58110.5812,410
26 Mar 2024110.19112.00107.14109.53109.537,622
25 Mar 2024105.23110.14106.00106.97106.9720,421
22 Mar 2024104.28105.86103.34105.33105.331,986
21 Mar 2024102.50106.26102.77105.10105.105,794
20 Mar 2024107.61103.62100.32101.62101.625,930
19 Mar 2024104.02105.50102.64105.41105.414,830
18 Mar 2024104.59107.58103.70105.72105.726,963
15 Mar 2024102.87104.81100.96102.09102.0917,502
14 Mar 2024108.77107.00101.94104.43104.4310,834
13 Mar 2024110.99112.59106.45108.20108.2011,493
12 Mar 2024112.61113.45110.01110.91110.9110,752
11 Mar 2024102.00114.25102.90111.20111.2032,891
08 Mar 202498.82102.9998.66100.18100.1811,126
07 Mar 202497.4399.7896.6797.8897.887,840
06 Mar 202495.4398.1895.6995.9395.936,892
05 Mar 202495.3096.1793.3794.3194.316,302
04 Mar 202495.5195.3992.7193.8293.8210,540
01 Mar 202493.1796.8592.0895.9095.9012,709
29 Feb 202497.2697.4893.4994.2994.29145,595
28 Feb 202495.8999.2794.2898.3598.3519,629
27 Feb 202494.0097.4492.6195.6195.618,646
26 Feb 202495.2295.2491.5092.8692.8623,201
23 Feb 202499.31100.3395.7697.6897.6819,968
22 Feb 202488.28101.6291.4695.6695.6637,994
21 Feb 202486.8188.5085.7988.0088.005,185
20 Feb 202487.4789.5386.7188.3988.395,173
19 Feb 202489.8989.8989.8989.8989.89-
16 Feb 202491.5091.1488.0189.8989.8913,612
15 Feb 202485.8592.0184.8490.9290.9210,224
14 Feb 202485.7086.6084.2984.2584.254,733
13 Feb 202489.0089.3084.6986.3886.3811,953
12 Feb 202487.6388.7085.7186.9786.9711,640
09 Feb 202493.0193.3686.4488.3688.3621,480
08 Feb 202499.2299.0096.3898.0798.072,844
07 Feb 202499.85100.2597.9198.2198.214,131
06 Feb 202496.0499.4995.3798.3198.315,798
05 Feb 202497.2896.7794.2094.8794.877,554
02 Feb 202499.0397.6795.3695.9395.939,774
01 Feb 2024101.86101.0097.2697.7697.7625,523
31 Jan 2024102.50103.37100.60102.60102.604,748
30 Jan 2024104.10103.82101.94102.25102.255,076
29 Jan 2024102.00105.79100.11102.07102.076,598
26 Jan 2024103.28103.82101.12101.14101.143,816
25 Jan 2024101.21103.77101.09101.14101.147,737
24 Jan 2024102.91104.20101.38102.04102.048,127
23 Jan 202499.69101.3899.5599.7399.739,365
22 Jan 202499.82102.9798.6899.9799.977,269
19 Jan 202499.15100.4397.1199.2999.2914,838
18 Jan 2024100.14100.0196.7998.3998.398,515
17 Jan 2024100.47101.3997.6699.3099.3013,096
16 Jan 2024105.37105.0097.87100.76100.7619,882
15 Jan 2024108.51108.51108.51108.51108.51-
12 Jan 2024107.11110.75105.80108.51108.5121,392
11 Jan 2024109.90108.61105.56106.72106.728,143
10 Jan 2024110.62110.00106.74107.42107.4226,931
09 Jan 2024114.76114.63109.61111.11111.1119,781
08 Jan 2024111.46115.33109.03112.61112.6128,405
05 Jan 2024108.63115.80106.90113.37113.3744,337
04 Jan 2024109.14109.01105.65105.64105.6433,985
03 Jan 2024114.05113.89107.58112.02112.0257,570
02 Jan 202499.44115.6798.92112.75112.7562,795
29 Dec 202398.64100.7998.1198.9398.937,331
28 Dec 2023101.04102.9498.63100.75100.7514,706
27 Dec 202397.10100.3997.4599.9499.9412,491
22 Dec 202390.8596.4591.8091.2091.2014,192
21 Dec 202388.0892.3686.8690.1590.1513,427
20 Dec 202388.6790.0487.1089.0189.0111,074
19 Dec 202385.1089.0084.9187.0787.0710,745
18 Dec 202385.2086.6883.6484.8784.878,642
15 Dec 202386.2189.4885.8586.6586.6528,536
14 Dec 202378.7194.9078.6087.6387.63105,177
13 Dec 202378.1076.8873.3674.4374.4311,862
12 Dec 202381.7681.2476.4578.4678.4615,816
11 Dec 202380.9382.4979.7781.6081.606,771
08 Dec 202379.4281.8179.1281.2881.285,083
07 Dec 202380.7480.4977.4879.0779.077,578
06 Dec 202378.0484.1177.7082.9682.9613,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...