UK markets closed

Molecular Partners AG (MOLN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.69+0.48 (+7.73%)
At close: 04:00PM EDT
6.70 +0.01 (+0.15%)
After hours: 04:49PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Sept 20225.565.765.555.715.7117,200
31 Aug 20225.755.925.715.865.868,900
30 Aug 20226.006.005.645.885.8820,300
29 Aug 20225.776.135.776.086.0813,600
26 Aug 20226.556.636.436.436.438,900
25 Aug 20226.236.956.236.946.947,000
24 Aug 20225.986.325.986.306.307,200
23 Aug 20226.106.326.046.326.326,300
22 Aug 20226.316.526.206.446.442,100
19 Aug 20226.306.606.306.596.5920,900
18 Aug 20226.286.436.106.396.3915,400
17 Aug 20226.486.636.436.636.631,400
16 Aug 20226.796.806.686.706.701,800
15 Aug 20226.756.856.576.796.791,600
12 Aug 20226.496.906.496.906.905,100
11 Aug 20226.586.846.406.496.499,300
10 Aug 20226.516.726.516.686.682,200
09 Aug 20226.626.626.536.606.602,000
08 Aug 20226.656.746.526.746.747,400
05 Aug 20226.826.916.786.876.8714,400
04 Aug 20226.626.916.566.916.91800
03 Aug 20226.606.886.606.856.8512,000
02 Aug 20226.206.576.196.466.4616,000
01 Aug 20226.246.296.246.286.281,400
29 Jul 20226.456.456.196.196.194,500
28 Jul 20226.236.456.236.336.334,400
27 Jul 20226.326.406.316.336.334,400
26 Jul 20226.326.706.326.496.4910,100
25 Jul 20226.256.386.256.316.3120,700
22 Jul 20226.236.436.196.316.3120,200
21 Jul 20226.156.726.156.246.2440,500
20 Jul 20226.326.566.306.466.4616,900
19 Jul 20226.176.466.176.466.4613,300
18 Jul 20226.306.406.306.306.306,500
15 Jul 20226.116.355.956.326.3220,700
14 Jul 20226.236.356.146.356.351,000
13 Jul 20226.466.606.346.406.406,500
12 Jul 20226.826.836.416.626.623,700
11 Jul 20227.037.046.896.896.891,300
08 Jul 20226.937.096.897.097.095,600
07 Jul 20226.807.206.707.087.0825,900
06 Jul 20226.877.056.596.766.7618,500
05 Jul 20226.326.906.326.906.9027,200
01 Jul 20226.816.946.756.946.949,000
30 Jun 20226.706.906.676.786.787,300
29 Jun 20227.127.356.836.966.9628,300
28 Jun 20227.407.657.267.587.589,600
27 Jun 20227.437.507.147.507.5011,400
24 Jun 20227.507.527.327.407.4011,300
23 Jun 20227.387.987.267.987.988,200
22 Jun 20227.178.007.177.397.3920,600
21 Jun 20227.237.777.127.307.3023,700
17 Jun 20226.417.496.416.676.6719,000
16 Jun 20226.496.496.266.416.418,200
15 Jun 20226.186.796.166.796.7958,800
14 Jun 20226.266.606.006.606.6048,500
13 Jun 20226.466.996.276.546.5413,600
10 Jun 20227.007.206.857.207.2013,500
09 Jun 20227.307.307.107.177.1724,000
08 Jun 20227.547.757.427.427.4210,600
07 Jun 20226.887.406.857.357.3525,500
06 Jun 20227.217.306.897.117.1138,700
03 Jun 20227.077.416.937.417.415,500
02 Jun 20226.927.206.826.936.933,300
01 Jun 20227.507.546.887.337.3335,900
31 May 20227.407.807.307.607.6021,300
27 May 20227.377.797.147.717.71159,800
26 May 20227.007.036.666.976.975,100
25 May 20227.277.276.726.866.8683,100
24 May 20227.157.256.856.886.8891,000
23 May 20227.267.267.037.107.1036,500
20 May 20227.227.327.027.227.2261,300
19 May 20227.057.307.047.087.0893,400
18 May 20226.997.256.997.217.2141,400
17 May 20226.877.066.636.636.6346,800
16 May 20226.246.476.246.436.4331,900
13 May 20227.017.136.426.906.90403,300
12 May 20226.096.095.926.086.0810,500
11 May 20226.076.225.985.985.989,600
10 May 20226.236.315.986.156.156,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...