UK Markets close in 2 hrs 31 mins

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
333.01-0.60 (-0.18%)
At close: 4:00PM EDT
336.06 +3.05 (+0.92%)
Pre-market: 08:58AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2021------
20 Oct 2021334.01338.60329.36333.01333.014,930,800
19 Oct 2021339.11347.87331.01333.61333.618,561,100
18 Oct 2021322.26338.54320.54334.84334.848,753,700
15 Oct 2021341.01341.55318.50324.21324.2117,223,200
14 Oct 2021329.00337.36322.10331.88331.8812,851,300
13 Oct 2021314.90327.74313.30321.50321.5012,770,600
12 Oct 2021313.04315.94301.91311.13311.1310,193,200
11 Oct 2021299.32314.11298.10305.10305.107,625,800
08 Oct 2021310.80314.05297.54304.91304.9110,620,500
07 Oct 2021295.46317.35293.58309.36309.3615,791,000
06 Oct 2021318.71325.68300.62302.42302.4217,457,400
05 Oct 2021331.00338.03327.20332.11332.1111,637,500
04 Oct 2021308.88330.55305.00325.84325.8423,331,500
01 Oct 2021358.33359.11323.41341.09341.0934,351,300
30 Sept 2021381.82390.60377.10384.86384.869,611,500
29 Sept 2021393.21397.98375.55378.90378.9011,416,700
28 Sept 2021398.56403.30376.03384.21384.2115,936,000
27 Sept 2021430.60434.00407.26408.84408.8413,348,200
24 Sept 2021448.08453.61426.61430.14430.1412,984,600
23 Sept 2021439.79458.50438.79454.60454.609,620,300
22 Sept 2021433.09443.73428.60440.72440.729,003,500
21 Sept 2021424.30439.59420.30434.04434.049,355,300
20 Sept 2021417.51435.45416.51423.33423.3312,929,400
17 Sept 2021438.53442.00406.87430.05430.0530,536,400
16 Sept 2021431.21446.64429.00440.65440.6510,107,400
15 Sept 2021427.45437.80422.16434.46434.4612,893,600
14 Sept 2021419.27443.76418.63427.71427.7114,736,500
13 Sept 2021448.00448.81415.00419.72419.7215,664,700
10 Sept 2021463.16464.85448.11449.38449.3812,583,500
09 Sept 2021429.93459.42427.09455.92455.9222,189,600
08 Sept 2021433.72437.17418.20422.90422.9011,477,800
07 Sept 2021409.50438.55408.96436.39436.3915,995,100
03 Sept 2021392.71416.81388.68416.70416.7013,835,300
02 Sept 2021393.13402.80390.52397.66397.668,902,900
01 Sept 2021382.84394.98375.20389.94389.9411,617,300
31 Aug 2021375.91384.68370.50376.69376.6910,922,500
30 Aug 2021369.00389.04362.80370.69370.6915,529,800
27 Aug 2021398.83398.98378.72382.22382.2213,165,400
26 Aug 2021395.45404.67392.15400.30400.308,904,400
25 Aug 2021391.70413.80387.97397.87397.8714,427,600
24 Aug 2021405.69407.58387.56394.94394.9413,957,500
23 Aug 2021390.34411.97385.77411.89411.8915,796,500
20 Aug 2021374.55387.49369.26382.98382.9813,110,800
19 Aug 2021385.00394.92375.00375.53375.5314,254,700
18 Aug 2021406.50413.30386.21398.80398.8019,121,800
17 Aug 2021361.00402.49358.55401.86401.8625,982,100
16 Aug 2021379.27379.57349.00373.86373.8623,403,400
13 Aug 2021405.24406.32387.10389.78389.7816,501,700
12 Aug 2021400.00406.35377.09391.42391.4234,310,000
11 Aug 2021443.57453.73372.00385.33385.3353,882,200
10 Aug 2021485.50497.49454.00456.76456.7636,503,700
09 Aug 2021411.30493.76409.66484.47484.4742,269,900
06 Aug 2021410.30419.26393.61413.72413.7218,906,600
05 Aug 2021409.72443.99403.00416.26416.2625,571,500
04 Aug 2021385.00433.00377.11419.05419.0532,251,600
03 Aug 2021348.50386.98344.50386.51386.5120,424,100
02 Aug 2021360.00365.60343.20346.61346.6113,685,900
30 Jul 2021346.90359.90342.28353.60353.6011,331,200
29 Jul 2021350.64351.22336.00345.64345.6410,100,700
28 Jul 2021333.01350.99327.50349.32349.3213,091,600
27 Jul 2021335.31344.89318.29328.50328.5017,196,700
26 Jul 2021352.00362.00329.15335.87335.8723,387,800
23 Jul 2021330.90349.45325.17348.83348.8323,431,400
22 Jul 2021319.00329.60316.29323.48323.4816,491,300
21 Jul 2021298.51325.88293.62321.11321.1130,859,300
20 Jul 2021318.22342.51292.00307.33307.33123,115,500
19 Jul 2021284.54317.88283.14313.59313.5935,526,800
16 Jul 2021276.92288.88271.50286.43286.4341,397,300
15 Jul 2021246.66261.22245.51259.67259.6715,130,800
14 Jul 2021237.24249.92237.22246.66246.669,420,400
13 Jul 2021239.14239.82233.80235.15235.154,186,400
12 Jul 2021230.98242.39229.20239.34239.346,938,200
09 Jul 2021231.96233.80224.28232.81232.815,305,100
08 Jul 2021215.66233.41214.07232.79232.798,719,400
07 Jul 2021231.76231.86220.82221.90221.904,889,300
06 Jul 2021229.62234.60225.43233.34233.344,956,500
02 Jul 2021235.10238.90230.14234.30234.304,197,800
01 Jul 2021236.30236.71227.67235.11235.115,927,500
30 Jun 2021237.98245.70232.41234.98234.989,319,100
29 Jun 2021221.19238.40219.33234.46234.4611,417,000
28 Jun 2021223.00225.09215.60222.94222.946,190,600
25 Jun 2021221.26226.51216.33219.94219.9413,315,600
24 Jun 2021214.38221.49213.46220.14220.148,171,900
23 Jun 2021219.98224.57205.55212.04212.0414,558,400
22 Jun 2021210.76222.40210.25221.36221.3610,066,300
21 Jun 2021200.86211.04200.00208.24208.247,423,100
18 Jun 2021201.39204.84194.51199.19199.196,663,800
17 Jun 2021200.00203.92197.72202.47202.474,955,200
16 Jun 2021200.00203.98193.20197.84197.847,264,700
15 Jun 2021203.49207.85199.20201.59201.596,786,300
14 Jun 2021213.27213.49198.00207.41207.4111,743,700
11 Jun 2021211.90218.90211.80218.85218.855,576,000
10 Jun 2021216.62221.88207.70217.00217.0011,763,100
09 Jun 2021212.30221.50212.01217.44217.448,016,500
08 Jun 2021220.10222.35202.50213.00213.0011,857,600
07 Jun 2021207.10227.71206.42219.57219.5719,034,400
04 Jun 2021197.90207.38197.33206.07206.0711,103,300
03 Jun 2021188.89200.00188.63195.22195.229,270,200
02 Jun 2021183.90194.50183.28191.60191.6010,142,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...