MOLN - Molecular Partners AG
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 120 |
| 26 May 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 400 |
| 25 May 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 24 May 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 300 |
| 23 May 2023 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | 1,100 |
| 22 May 2023 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 300 |
| 19 May 2023 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 1,800 |
| 18 May 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 17 May 2023 | 6.62 | 6.62 | 6.50 | 6.50 | 6.50 | 700 |
| 16 May 2023 | 6.77 | 6.88 | 6.75 | 6.88 | 6.88 | 1,000 |
| 15 May 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 700 |
| 12 May 2023 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 1,100 |
| 11 May 2023 | 6.70 | 6.72 | 6.69 | 6.72 | 6.72 | 900 |
| 10 May 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 500 |
| 09 May 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 400 |
| 08 May 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 300 |
| 05 May 2023 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | 500 |
| 04 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 03 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,200 |
| 02 May 2023 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | 1,300 |
| 01 May 2023 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 1,700 |
| 28 Apr 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 300 |
| 27 Apr 2023 | 6.48 | 6.49 | 6.48 | 6.49 | 6.49 | 2,100 |
| 26 Apr 2023 | 6.65 | 6.67 | 6.63 | 6.67 | 6.67 | 1,800 |
| 25 Apr 2023 | 6.61 | 6.61 | 6.50 | 6.56 | 6.56 | 4,200 |
| 24 Apr 2023 | 6.65 | 6.71 | 6.60 | 6.61 | 6.61 | 2,900 |
| 21 Apr 2023 | 6.55 | 6.60 | 6.38 | 6.58 | 6.58 | 1,300 |
| 20 Apr 2023 | 6.39 | 6.65 | 6.32 | 6.49 | 6.49 | 2,500 |
| 19 Apr 2023 | 6.23 | 6.23 | 6.20 | 6.23 | 6.23 | 1,700 |
| 18 Apr 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 600 |
| 17 Apr 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 300 |
| 14 Apr 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 100 |
| 13 Apr 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 200 |
| 12 Apr 2023 | 6.30 | 6.45 | 6.19 | 6.19 | 6.19 | 1,800 |
| 11 Apr 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1,000 |
| 10 Apr 2023 | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | 1,400 |
| 06 Apr 2023 | 5.90 | 6.45 | 5.90 | 6.23 | 6.23 | 3,000 |
| 05 Apr 2023 | 5.95 | 5.95 | 5.81 | 5.81 | 5.81 | 800 |
| 04 Apr 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 03 Apr 2023 | 5.82 | 6.03 | 5.82 | 6.03 | 6.03 | 2,500 |
| 31 Mar 2023 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 300 |
| 30 Mar 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 29 Mar 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 200 |
| 28 Mar 2023 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 700 |
| 27 Mar 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| 24 Mar 2023 | 5.96 | 6.00 | 5.94 | 5.94 | 5.94 | 1,100 |
| 23 Mar 2023 | 5.84 | 5.99 | 5.84 | 5.99 | 5.99 | 2,100 |
| 22 Mar 2023 | 5.92 | 5.97 | 5.80 | 5.80 | 5.80 | 1,300 |
| 21 Mar 2023 | 5.71 | 6.02 | 5.71 | 5.96 | 5.96 | 7,000 |
| 20 Mar 2023 | 5.88 | 6.00 | 5.87 | 6.00 | 6.00 | 3,300 |
| 17 Mar 2023 | 5.90 | 5.98 | 5.90 | 5.90 | 5.90 | 1,100 |
| 16 Mar 2023 | 5.95 | 6.01 | 5.90 | 6.00 | 6.00 | 5,600 |
| 15 Mar 2023 | 5.83 | 5.91 | 5.82 | 5.86 | 5.86 | 4,300 |
| 14 Mar 2023 | 6.09 | 6.09 | 5.90 | 5.95 | 5.95 | 4,700 |
| 13 Mar 2023 | 6.11 | 6.45 | 6.11 | 6.45 | 6.45 | 1,400 |
| 10 Mar 2023 | 6.18 | 6.18 | 5.91 | 5.91 | 5.91 | 1,600 |
| 09 Mar 2023 | 6.35 | 6.35 | 5.78 | 6.14 | 6.14 | 2,000 |
| 08 Mar 2023 | 6.30 | 6.49 | 6.11 | 6.49 | 6.49 | 1,300 |
| 07 Mar 2023 | 6.38 | 6.38 | 6.10 | 6.10 | 6.10 | 400 |
| 06 Mar 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 200 |
| 03 Mar 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 02 Mar 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 400 |
| 01 Mar 2023 | 6.13 | 6.13 | 6.03 | 6.03 | 6.03 | 500 |
| 28 Feb 2023 | 6.38 | 6.38 | 6.24 | 6.25 | 6.25 | 3,500 |
| 27 Feb 2023 | 6.09 | 6.30 | 6.07 | 6.30 | 6.30 | 5,300 |
| 24 Feb 2023 | 6.08 | 6.41 | 6.08 | 6.16 | 6.16 | 900 |
| 23 Feb 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 22 Feb 2023 | 6.28 | 6.54 | 6.27 | 6.35 | 6.35 | 1,000 |
| 21 Feb 2023 | 6.38 | 6.38 | 6.20 | 6.30 | 6.30 | 700 |
| 17 Feb 2023 | 6.26 | 6.33 | 6.26 | 6.28 | 6.28 | 600 |
| 16 Feb 2023 | 6.30 | 6.70 | 5.98 | 6.69 | 6.69 | 9,900 |
| 15 Feb 2023 | 6.47 | 6.53 | 6.36 | 6.42 | 6.42 | 3,700 |
| 14 Feb 2023 | 6.43 | 6.54 | 6.43 | 6.54 | 6.54 | 800 |
| 13 Feb 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 10 Feb 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 300 |
| 09 Feb 2023 | 6.61 | 6.67 | 6.61 | 6.67 | 6.67 | 900 |
| 08 Feb 2023 | 6.62 | 6.65 | 6.45 | 6.53 | 6.53 | 3,900 |
| 07 Feb 2023 | 6.48 | 6.97 | 6.48 | 6.91 | 6.91 | 11,000 |
| 06 Feb 2023 | 6.57 | 6.64 | 6.57 | 6.63 | 6.63 | 2,400 |
| 03 Feb 2023 | 6.50 | 6.71 | 6.49 | 6.50 | 6.50 | 3,800 |
| 02 Feb 2023 | 6.75 | 6.77 | 6.63 | 6.63 | 6.63 | 1,800 |
| 01 Feb 2023 | 6.41 | 6.53 | 6.40 | 6.48 | 6.48 | 4,600 |
| 31 Jan 2023 | 6.33 | 6.46 | 6.33 | 6.45 | 6.45 | 2,900 |
| 30 Jan 2023 | 6.45 | 6.64 | 6.33 | 6.61 | 6.61 | 4,900 |
| 27 Jan 2023 | 6.50 | 6.67 | 6.50 | 6.58 | 6.58 | 4,200 |
| 26 Jan 2023 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 400 |
| 25 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 600 |
| 24 Jan 2023 | 7.14 | 7.26 | 7.00 | 7.20 | 7.20 | 1,900 |
| 23 Jan 2023 | 7.13 | 7.36 | 7.13 | 7.32 | 7.32 | 2,300 |
| 20 Jan 2023 | 6.97 | 7.03 | 6.84 | 7.03 | 7.03 | 7,800 |
| 19 Jan 2023 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | 600 |
| 18 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 Jan 2023 | 6.96 | 7.12 | 6.90 | 7.00 | 7.00 | 2,500 |
| 13 Jan 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,500 |
| 12 Jan 2023 | 6.45 | 6.45 | 6.33 | 6.44 | 6.44 | 800 |
| 11 Jan 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1,700 |
| 10 Jan 2023 | 6.81 | 6.98 | 6.81 | 6.87 | 6.87 | 4,500 |
| 09 Jan 2023 | 7.07 | 7.14 | 7.00 | 7.00 | 7.00 | 2,200 |
| 06 Jan 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1,000 |
| 05 Jan 2023 | 6.30 | 6.35 | 6.30 | 6.31 | 6.31 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.