UK markets open in 5 hours 27 minutes

Molecular Partners AG (MOLN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.73-0.08 (-1.12%)
At close: 11:25AM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20236.706.736.706.736.73400
25 Jan 20237.007.007.007.007.00600
24 Jan 20237.147.267.007.207.201,900
23 Jan 20237.137.367.137.327.322,300
20 Jan 20236.977.036.847.037.037,800
19 Jan 20237.087.087.047.047.04600
18 Jan 20237.007.007.007.007.00-
17 Jan 20236.967.126.907.007.002,500
13 Jan 20236.806.806.806.806.801,500
12 Jan 20236.456.456.336.446.44800
11 Jan 20236.646.646.646.646.641,700
10 Jan 20236.816.986.816.876.874,500
09 Jan 20237.077.147.007.007.002,200
06 Jan 20236.316.316.316.316.311,000
05 Jan 20236.306.356.306.316.311,000
04 Jan 20236.326.546.326.546.54500
03 Jan 20236.426.426.426.426.42300
30 Dec 20226.116.555.916.556.5511,300
29 Dec 20226.276.276.176.176.171,000
28 Dec 20226.186.386.176.256.251,700
27 Dec 20226.506.506.076.246.243,700
23 Dec 20226.506.556.506.556.555,400
22 Dec 20226.496.536.266.506.501,300
21 Dec 20226.646.656.556.556.55900
20 Dec 20226.646.696.526.696.691,900
19 Dec 20226.556.566.406.406.401,900
16 Dec 20226.606.606.606.606.60300
15 Dec 20226.796.846.796.846.841,400
14 Dec 20226.727.046.667.047.041,200
13 Dec 20226.836.916.746.916.9125,000
12 Dec 20226.666.906.636.706.7015,800
09 Dec 20226.886.886.536.686.681,300
08 Dec 20226.666.666.666.666.66-
07 Dec 20226.666.666.666.666.66300
06 Dec 20226.646.646.646.646.64800
05 Dec 20227.157.156.556.826.826,900
02 Dec 20227.207.226.896.966.9623,100
01 Dec 20227.107.256.627.087.0814,300
30 Nov 20226.646.646.406.406.402,500
29 Nov 20226.666.666.666.666.66-
28 Nov 20226.516.756.516.666.662,700
25 Nov 20226.626.626.566.576.57800
23 Nov 20226.347.006.346.696.694,900
22 Nov 20226.396.396.396.396.39200
21 Nov 20226.496.496.496.496.49200
18 Nov 20226.676.686.596.666.661,600
17 Nov 20226.786.786.506.656.656,300
16 Nov 20226.846.856.846.846.841,300
15 Nov 20226.946.946.946.946.942,000
14 Nov 20226.826.946.666.816.8126,500
11 Nov 20226.496.706.366.636.638,300
10 Nov 20226.586.696.266.376.3735,300
09 Nov 20226.446.476.356.446.445,800
08 Nov 20226.386.426.276.356.3514,800
07 Nov 20226.366.366.146.266.2631,900
04 Nov 20226.316.315.996.096.0917,600
03 Nov 20226.186.256.186.256.251,100
02 Nov 20226.336.346.236.246.248,100
01 Nov 20226.396.416.166.166.161,300
31 Oct 20226.406.476.236.236.234,900
28 Oct 20226.476.486.006.286.285,100
27 Oct 20226.246.926.246.416.4111,300
26 Oct 20226.736.736.556.586.5810,900
25 Oct 20226.346.356.346.356.351,200
24 Oct 20226.346.376.056.106.101,900
21 Oct 20226.346.516.196.396.396,400
20 Oct 20226.116.356.116.136.134,800
19 Oct 20226.326.366.036.036.031,400
18 Oct 20226.486.576.216.256.2512,700
17 Oct 20226.356.576.006.236.2338,600
14 Oct 20226.316.346.006.096.0917,500
13 Oct 20226.126.236.006.236.2317,800
12 Oct 20226.396.546.156.186.1845,600
11 Oct 20226.006.336.006.266.2621,200
10 Oct 20226.136.136.016.096.093,200
07 Oct 20226.536.676.536.616.61800
06 Oct 20226.546.546.546.546.54-
05 Oct 20226.516.756.306.546.544,300
04 Oct 20226.807.006.706.946.945,900
03 Oct 20226.817.056.597.037.0315,200
30 Sept 20226.497.286.466.696.694,200
29 Sept 20226.186.256.136.216.213,500
28 Sept 20226.296.395.996.326.323,800
27 Sept 20226.236.356.156.156.154,800
26 Sept 20226.076.116.006.026.024,200
23 Sept 20226.126.126.036.126.121,700
22 Sept 20226.086.086.086.086.08200
21 Sept 20226.286.286.226.226.22500
20 Sept 20226.216.216.216.216.211,400
19 Sept 20226.186.276.186.246.243,300
16 Sept 20226.336.396.266.396.3913,300
15 Sept 20226.236.316.146.316.3125,700
14 Sept 20226.196.226.056.056.052,500
13 Sept 20226.006.086.006.086.082,500
12 Sept 20226.316.316.236.256.2531,900
09 Sept 20226.146.175.936.066.0621,400
08 Sept 20225.855.965.715.735.7314,300
07 Sept 20225.695.855.605.705.708,100
06 Sept 20225.665.715.505.605.607,700
02 Sept 20225.835.915.775.795.794,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...