UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.38 +0.02 (+0.02%) GOLD FUTURES
2,400.60 -7.20 (-0.30%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,366.26 +758.28 (+1.50%)
Molecular Partners AG (MOLN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 3.9300 | 3.9400 | 3.7800 | 3.9100 | 3.9100 | 3,161 |
| 15 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 6,600 |
| 12 Apr 2024 | 3.8350 | 4.9000 | 3.6100 | 3.9500 | 3.9500 | 13,500 |
| 11 Apr 2024 | 3.9800 | 4.0500 | 3.8500 | 3.8600 | 3.8600 | 25,500 |
| 10 Apr 2024 | 3.8600 | 4.1810 | 3.8500 | 4.0600 | 4.0600 | 2,900 |
| 09 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 08 Apr 2024 | 3.8860 | 3.9700 | 3.8860 | 3.9600 | 3.9600 | 7,600 |
| 05 Apr 2024 | 4.1200 | 4.1500 | 3.9500 | 3.9500 | 3.9500 | 7,800 |
| 04 Apr 2024 | 3.9500 | 3.9730 | 3.9000 | 3.9100 | 3.9100 | 15,400 |
| 03 Apr 2024 | 3.8200 | 4.0480 | 3.7810 | 4.0480 | 4.0480 | 3,300 |
| 02 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,100 |
| 01 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 300 |
| 28 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 27 Mar 2024 | 4.0800 | 4.2000 | 4.0400 | 4.2000 | 4.2000 | 2,200 |
| 26 Mar 2024 | 3.9650 | 4.2400 | 3.9650 | 4.2400 | 4.2400 | 1,500 |
| 25 Mar 2024 | 4.1800 | 4.1900 | 4.1300 | 4.1800 | 4.1800 | 900 |
| 22 Mar 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 200 |
| 21 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 20 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 600 |
| 19 Mar 2024 | 3.8890 | 4.0200 | 3.8700 | 3.8700 | 3.8700 | 500 |
| 18 Mar 2024 | 4.0000 | 4.3600 | 3.9100 | 4.1850 | 4.1850 | 3,500 |
| 15 Mar 2024 | 3.9910 | 3.9910 | 3.9600 | 3.9600 | 3.9600 | 2,700 |
| 14 Mar 2024 | 3.9500 | 4.0000 | 3.8050 | 3.8650 | 3.8650 | 1,300 |
| 13 Mar 2024 | 3.6700 | 3.9300 | 3.3500 | 3.7300 | 3.7300 | 8,200 |
| 12 Mar 2024 | 4.0200 | 4.0200 | 3.9900 | 3.9950 | 3.9950 | 1,300 |
| 11 Mar 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 300 |
| 08 Mar 2024 | 4.0300 | 4.1700 | 4.0300 | 4.1700 | 4.1700 | 1,500 |
| 07 Mar 2024 | 4.1700 | 4.2400 | 4.1700 | 4.2400 | 4.2400 | 700 |
| 06 Mar 2024 | 4.1950 | 4.2100 | 4.1950 | 4.2000 | 4.2000 | 1,500 |
| 05 Mar 2024 | 4.0350 | 4.0820 | 4.0350 | 4.0820 | 4.0820 | 900 |
| 04 Mar 2024 | 4.2600 | 4.2700 | 4.1400 | 4.1650 | 4.1650 | 2,300 |
| 01 Mar 2024 | 4.4400 | 4.4400 | 3.9320 | 4.1600 | 4.1600 | 3,200 |
| 29 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 28 Feb 2024 | 4.6600 | 4.6600 | 4.2900 | 4.3000 | 4.3000 | 3,800 |
| 27 Feb 2024 | 4.6200 | 4.6200 | 4.3300 | 4.5200 | 4.5200 | 3,800 |
| 26 Feb 2024 | 4.1600 | 4.6300 | 4.1600 | 4.6300 | 4.6300 | 4,500 |
| 23 Feb 2024 | 4.4900 | 4.5400 | 4.0100 | 4.0100 | 4.0100 | 11,400 |
| 22 Feb 2024 | 4.4800 | 4.4800 | 4.3300 | 4.4000 | 4.4000 | 2,300 |
| 21 Feb 2024 | 4.4500 | 4.4500 | 4.4400 | 4.4400 | 4.4400 | 600 |
| 20 Feb 2024 | 4.5100 | 4.5100 | 4.4350 | 4.4500 | 4.4500 | 1,500 |
| 16 Feb 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 15 Feb 2024 | 4.4100 | 4.6550 | 4.4100 | 4.6550 | 4.6550 | 2,500 |
| 14 Feb 2024 | 4.3770 | 4.4130 | 4.3770 | 4.4130 | 4.4130 | 600 |
| 13 Feb 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 400 |
| 12 Feb 2024 | 4.5280 | 4.5500 | 4.4100 | 4.5050 | 4.5050 | 1,900 |
| 09 Feb 2024 | 4.4900 | 4.6000 | 4.3700 | 4.6000 | 4.6000 | 1,000 |
| 08 Feb 2024 | 4.6300 | 4.6300 | 4.5750 | 4.5750 | 4.5750 | 600 |
| 07 Feb 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 06 Feb 2024 | 4.5000 | 4.9410 | 4.5000 | 4.6900 | 4.6900 | 7,600 |
| 05 Feb 2024 | 4.7770 | 4.7770 | 4.6250 | 4.6250 | 4.6250 | 300 |
| 02 Feb 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 01 Feb 2024 | 4.7800 | 4.8800 | 4.6400 | 4.8300 | 4.8300 | 3,700 |
| 31 Jan 2024 | 4.6700 | 4.7900 | 4.6700 | 4.7800 | 4.7800 | 3,600 |
| 30 Jan 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6500 | 4.6500 | 2,200 |
| 29 Jan 2024 | 4.5940 | 4.6600 | 4.5940 | 4.6600 | 4.6600 | 1,600 |
| 26 Jan 2024 | 4.4800 | 4.6600 | 4.4800 | 4.6600 | 4.6600 | 2,000 |
| 25 Jan 2024 | 4.6700 | 4.6700 | 4.6200 | 4.6200 | 4.6200 | 600 |
| 24 Jan 2024 | 4.6000 | 4.7500 | 4.5900 | 4.7500 | 4.7500 | 1,500 |
| 23 Jan 2024 | 4.6800 | 4.6800 | 4.5700 | 4.6000 | 4.6000 | 1,800 |
| 22 Jan 2024 | 4.4020 | 4.6000 | 4.4020 | 4.6000 | 4.6000 | 1,700 |
| 19 Jan 2024 | 4.5630 | 4.5630 | 4.5600 | 4.5600 | 4.5600 | 900 |
| 18 Jan 2024 | 4.4700 | 4.6900 | 4.4700 | 4.6900 | 4.6900 | 3,200 |
| 17 Jan 2024 | 4.5200 | 4.7690 | 4.3840 | 4.6100 | 4.6100 | 17,900 |
| 16 Jan 2024 | 4.5200 | 4.7700 | 4.5000 | 4.7700 | 4.7700 | 7,300 |
| 12 Jan 2024 | 4.5600 | 4.7900 | 4.5600 | 4.7700 | 4.7700 | 10,400 |
| 11 Jan 2024 | 4.7110 | 4.8100 | 4.6200 | 4.7700 | 4.7700 | 24,400 |
| 10 Jan 2024 | 4.7000 | 4.7400 | 4.5200 | 4.6700 | 4.6700 | 22,200 |
| 09 Jan 2024 | 4.6600 | 4.6600 | 4.3700 | 4.4300 | 4.4300 | 21,800 |
| 08 Jan 2024 | 4.5500 | 4.7600 | 4.4300 | 4.7500 | 4.7500 | 46,100 |
| 05 Jan 2024 | 4.3200 | 4.4300 | 4.2000 | 4.2490 | 4.2490 | 32,900 |
| 04 Jan 2024 | 4.6800 | 4.6800 | 4.2200 | 4.2300 | 4.2300 | 524,600 |
| 03 Jan 2024 | 4.4350 | 5.0800 | 4.3800 | 5.0000 | 5.0000 | 39,500 |
| 02 Jan 2024 | 3.7200 | 4.2000 | 3.7200 | 4.1700 | 4.1700 | 1,300 |
| 29 Dec 2023 | 4.2590 | 4.2590 | 3.8600 | 4.1800 | 4.1800 | 3,100 |
| 28 Dec 2023 | 4.3710 | 4.3710 | 4.3000 | 4.3700 | 4.3700 | 1,200 |
| 27 Dec 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 300 |
| 26 Dec 2023 | 4.3900 | 4.4300 | 4.3300 | 4.3300 | 4.3300 | 4,700 |
| 22 Dec 2023 | 4.4450 | 4.5700 | 4.4450 | 4.5700 | 4.5700 | 5,200 |
| 21 Dec 2023 | 4.4340 | 4.4800 | 4.4340 | 4.4800 | 4.4800 | 500 |
| 20 Dec 2023 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 19 Dec 2023 | 4.2550 | 4.3170 | 4.2550 | 4.3170 | 4.3170 | 700 |
| 18 Dec 2023 | 4.4000 | 4.4000 | 4.3490 | 4.3490 | 4.3490 | 700 |
| 15 Dec 2023 | 3.9800 | 4.3800 | 3.9800 | 4.3800 | 4.3800 | 500 |
| 14 Dec 2023 | 4.0400 | 4.3540 | 3.8800 | 4.1700 | 4.1700 | 3,200 |
| 13 Dec 2023 | 3.9800 | 3.9900 | 3.8820 | 3.8820 | 3.8820 | 1,400 |
| 12 Dec 2023 | 4.2200 | 4.2700 | 3.9700 | 4.0100 | 4.0100 | 9,900 |
| 11 Dec 2023 | 4.1800 | 4.1800 | 3.9000 | 3.9700 | 3.9700 | 12,600 |
| 08 Dec 2023 | 4.3200 | 4.3200 | 4.2600 | 4.2930 | 4.2930 | 600 |
| 07 Dec 2023 | 4.3350 | 4.6100 | 4.1500 | 4.4800 | 4.4800 | 6,300 |
| 06 Dec 2023 | 4.4200 | 4.6100 | 4.4200 | 4.4800 | 4.4800 | 4,200 |
| 05 Dec 2023 | 4.4470 | 4.5500 | 4.3500 | 4.3500 | 4.3500 | 6,400 |
| 04 Dec 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 500 |
| 01 Dec 2023 | 4.2640 | 4.2640 | 4.2400 | 4.2400 | 4.2400 | 700 |
| 30 Nov 2023 | 4.5400 | 4.5400 | 4.1380 | 4.2000 | 4.2000 | 900 |
| 29 Nov 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 28 Nov 2023 | 4.4000 | 4.4000 | 4.3200 | 4.3600 | 4.3600 | 1,600 |
| 27 Nov 2023 | 4.3880 | 4.4000 | 4.2900 | 4.4000 | 4.4000 | 1,400 |
| 24 Nov 2023 | 4.1200 | 4.1800 | 4.1200 | 4.1800 | 4.1800 | 1,300 |
| 22 Nov 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 21 Nov 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| *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.