Your hired! You can move in now

Seven sumptuous homes luxurious enough to film Alan Sugar's Apprentice in

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Jan 2023	6.32	6.54	6.32	6.54	6.54	500
03 Jan 2023	6.42	6.42	6.42	6.42	6.42	300
30 Dec 2022	6.11	6.55	5.91	6.55	6.55	11,300
29 Dec 2022	6.27	6.27	6.17	6.17	6.17	1,000
28 Dec 2022	6.18	6.38	6.17	6.25	6.25	1,700
27 Dec 2022	6.50	6.50	6.07	6.24	6.24	3,700
23 Dec 2022	6.50	6.55	6.50	6.55	6.55	5,400
22 Dec 2022	6.49	6.53	6.26	6.50	6.50	1,300
21 Dec 2022	6.64	6.65	6.55	6.55	6.55	900
20 Dec 2022	6.64	6.69	6.52	6.69	6.69	1,900
19 Dec 2022	6.55	6.56	6.40	6.40	6.40	1,900
16 Dec 2022	6.60	6.60	6.60	6.60	6.60	300
15 Dec 2022	6.79	6.84	6.79	6.84	6.84	1,400
14 Dec 2022	6.72	7.04	6.66	7.04	7.04	1,200
13 Dec 2022	6.83	6.91	6.74	6.91	6.91	25,000
12 Dec 2022	6.66	6.90	6.63	6.70	6.70	15,800
09 Dec 2022	6.88	6.88	6.53	6.68	6.68	1,300
08 Dec 2022	6.66	6.66	6.66	6.66	6.66	-
07 Dec 2022	6.66	6.66	6.66	6.66	6.66	300
06 Dec 2022	6.64	6.64	6.64	6.64	6.64	800
05 Dec 2022	7.15	7.15	6.55	6.82	6.82	6,900
02 Dec 2022	7.20	7.22	6.89	6.96	6.96	23,100
01 Dec 2022	7.10	7.25	6.62	7.08	7.08	14,300
30 Nov 2022	6.64	6.64	6.40	6.40	6.40	2,500
29 Nov 2022	6.66	6.66	6.66	6.66	6.66	-
28 Nov 2022	6.51	6.75	6.51	6.66	6.66	2,700
25 Nov 2022	6.62	6.62	6.56	6.57	6.57	800
23 Nov 2022	6.34	7.00	6.34	6.69	6.69	4,900
22 Nov 2022	6.39	6.39	6.39	6.39	6.39	200
21 Nov 2022	6.49	6.49	6.49	6.49	6.49	200
18 Nov 2022	6.67	6.68	6.59	6.66	6.66	1,600
17 Nov 2022	6.78	6.78	6.50	6.65	6.65	6,300
16 Nov 2022	6.84	6.85	6.84	6.84	6.84	1,300
15 Nov 2022	6.94	6.94	6.94	6.94	6.94	2,000
14 Nov 2022	6.82	6.94	6.66	6.81	6.81	26,500
11 Nov 2022	6.49	6.70	6.36	6.63	6.63	8,300
10 Nov 2022	6.58	6.69	6.26	6.37	6.37	35,300
09 Nov 2022	6.44	6.47	6.35	6.44	6.44	5,800
08 Nov 2022	6.38	6.42	6.27	6.35	6.35	14,800
07 Nov 2022	6.36	6.36	6.14	6.26	6.26	31,900
04 Nov 2022	6.31	6.31	5.99	6.09	6.09	17,600
03 Nov 2022	6.18	6.25	6.18	6.25	6.25	1,100
02 Nov 2022	6.33	6.34	6.23	6.24	6.24	8,100
01 Nov 2022	6.39	6.41	6.16	6.16	6.16	1,300
31 Oct 2022	6.40	6.47	6.23	6.23	6.23	4,900
28 Oct 2022	6.47	6.48	6.00	6.28	6.28	5,100
27 Oct 2022	6.24	6.92	6.24	6.41	6.41	11,300
26 Oct 2022	6.73	6.73	6.55	6.58	6.58	10,900
25 Oct 2022	6.34	6.35	6.34	6.35	6.35	1,200
24 Oct 2022	6.34	6.37	6.05	6.10	6.10	1,900
21 Oct 2022	6.34	6.51	6.19	6.39	6.39	6,400
20 Oct 2022	6.11	6.35	6.11	6.13	6.13	4,800
19 Oct 2022	6.32	6.36	6.03	6.03	6.03	1,400
18 Oct 2022	6.48	6.57	6.21	6.25	6.25	12,700
17 Oct 2022	6.35	6.57	6.00	6.23	6.23	38,600
14 Oct 2022	6.31	6.34	6.00	6.09	6.09	17,500
13 Oct 2022	6.12	6.23	6.00	6.23	6.23	17,800
12 Oct 2022	6.39	6.54	6.15	6.18	6.18	45,600
11 Oct 2022	6.00	6.33	6.00	6.26	6.26	21,200
10 Oct 2022	6.13	6.13	6.01	6.09	6.09	3,200
07 Oct 2022	6.53	6.67	6.53	6.61	6.61	800
06 Oct 2022	6.54	6.54	6.54	6.54	6.54	-
05 Oct 2022	6.51	6.75	6.30	6.54	6.54	4,300
04 Oct 2022	6.80	7.00	6.70	6.94	6.94	5,900
03 Oct 2022	6.81	7.05	6.59	7.03	7.03	15,200
30 Sept 2022	6.49	7.28	6.46	6.69	6.69	4,200
29 Sept 2022	6.18	6.25	6.13	6.21	6.21	3,500
28 Sept 2022	6.29	6.39	5.99	6.32	6.32	3,800
27 Sept 2022	6.23	6.35	6.15	6.15	6.15	4,800
26 Sept 2022	6.07	6.11	6.00	6.02	6.02	4,200
23 Sept 2022	6.12	6.12	6.03	6.12	6.12	1,700
22 Sept 2022	6.08	6.08	6.08	6.08	6.08	200
21 Sept 2022	6.28	6.28	6.22	6.22	6.22	500
20 Sept 2022	6.21	6.21	6.21	6.21	6.21	1,400
19 Sept 2022	6.18	6.27	6.18	6.24	6.24	3,300
16 Sept 2022	6.33	6.39	6.26	6.39	6.39	13,300
15 Sept 2022	6.23	6.31	6.14	6.31	6.31	25,700
14 Sept 2022	6.19	6.22	6.05	6.05	6.05	2,500
13 Sept 2022	6.00	6.08	6.00	6.08	6.08	2,500
12 Sept 2022	6.31	6.31	6.23	6.25	6.25	31,900
09 Sept 2022	6.14	6.17	5.93	6.06	6.06	21,400
08 Sept 2022	5.85	5.96	5.71	5.73	5.73	14,300
07 Sept 2022	5.69	5.85	5.60	5.70	5.70	8,100
06 Sept 2022	5.66	5.71	5.50	5.60	5.60	7,700
02 Sept 2022	5.83	5.91	5.77	5.79	5.79	4,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,386.08+23.33(+0.09%)

HANG SENG22,626.63+59.85(+0.27%)

CRUDE OIL81.21+0.20(+0.25%)

GOLD FUTURES1,928.40-1.60(-0.08%)

DOW33,949.41+205.57(+0.61%)

BTC-GBP18,356.84-454.42(-2.42%)

Your hired! You can move in now

Molecular Partners AG (MOLN)

NIKKEI 225
27,386.08
+23.33(+0.09%)

HANG SENG
22,626.63
+59.85(+0.27%)

CRUDE OIL
81.21
+0.20(+0.25%)

GOLD FUTURES
1,928.40
-1.60(-0.08%)

DOW
33,949.41
+205.57(+0.61%)

BTC-GBP
18,356.84
-454.42(-2.42%)