UK Markets open in 2 hrs 15 mins

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.73-5.44 (-2.59%)
At close: 04:00PM EST
204.65 -0.08 (-0.04%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022204.01212.76200.08204.73204.7310,114,400
13 Jan 2022219.56221.50209.58210.17210.177,405,700
12 Jan 2022220.48228.50218.76222.89222.895,846,600
11 Jan 2022226.00228.00220.28221.39221.397,331,200
10 Jan 2022211.37241.99207.50233.70233.7017,191,500
07 Jan 2022216.41221.97211.95213.86213.865,275,700
06 Jan 2022216.04222.22205.23216.06216.068,173,000
05 Jan 2022232.10237.88214.60215.23215.239,042,200
04 Jan 2022232.20239.43225.24233.06233.0610,455,000
03 Jan 2022247.12249.42231.08235.05235.0511,860,900
31 Dec 2021249.88259.20246.70253.98253.986,812,200
30 Dec 2021243.83254.32242.13251.60251.606,581,800
29 Dec 2021239.33249.49233.20247.88247.889,144,600
28 Dec 2021245.37254.57237.58241.44241.449,288,000
27 Dec 2021243.00252.72240.58246.88246.888,252,300
23 Dec 2021250.41253.65238.50249.99249.999,839,200
22 Dec 2021264.06267.00245.50251.36251.3613,957,300
21 Dec 2021275.50281.30257.20268.14268.1412,537,400
20 Dec 2021321.30321.30275.12276.38276.3816,985,300
17 Dec 2021275.57296.39269.00294.80294.8010,609,300
16 Dec 2021284.20287.13277.07282.02282.025,974,300
15 Dec 2021271.80290.35271.55283.28283.289,269,500
14 Dec 2021264.30278.33257.20277.16277.166,444,900
13 Dec 2021257.40275.78256.97271.99271.9910,588,700
10 Dec 2021235.40261.97233.51257.06257.0617,442,400
09 Dec 2021285.19285.71271.33272.21272.215,231,800
08 Dec 2021282.38288.28272.91283.40283.407,107,700
07 Dec 2021268.14287.77263.07282.35282.3510,767,100
06 Dec 2021280.85287.48256.56265.33265.3319,845,000
03 Dec 2021318.09318.79293.60306.72306.7212,688,100
02 Dec 2021301.29318.47291.03301.49301.4915,409,500
01 Dec 2021330.00336.36310.57310.61310.6121,549,200
30 Nov 2021351.58357.64337.29352.43352.4325,159,300
29 Nov 2021370.33376.65350.27368.51368.5133,950,600
26 Nov 2021319.34350.15313.00329.63329.6335,901,200
24 Nov 2021273.01275.28266.31273.39273.394,760,200
23 Nov 2021277.74281.98269.18276.38276.386,900,200
22 Nov 2021268.07289.00264.20282.69282.6913,852,800
19 Nov 2021265.42274.84258.09263.78263.7815,624,000
18 Nov 2021246.12253.19243.79251.41251.417,395,600
17 Nov 2021234.79249.14234.57242.23242.238,015,800
16 Nov 2021234.01239.99230.29234.28234.285,332,000
15 Nov 2021230.82236.60225.63235.07235.075,665,200
12 Nov 2021225.86232.56224.42231.19231.196,823,500
11 Nov 2021227.67232.27221.60225.82225.828,359,400
10 Nov 2021230.10239.10225.57228.96228.969,118,500
09 Nov 2021246.07250.57232.21236.85236.8510,960,300
08 Nov 2021233.06245.92233.06244.68244.6814,606,800
05 Nov 2021241.57246.10210.96236.99236.9959,299,200
04 Nov 2021295.81297.73278.00284.02284.0230,967,700
03 Nov 2021350.00350.10336.20345.92345.926,447,800
02 Nov 2021338.74349.45337.04348.64348.645,259,400
01 Nov 2021334.99338.07320.55337.17337.178,662,800
29 Oct 2021344.47347.70337.25345.21345.214,459,000
28 Oct 2021343.10353.28341.54347.92347.924,738,900
27 Oct 2021344.25350.64338.34340.88340.884,716,000
26 Oct 2021352.00356.77341.37345.74345.746,673,500
25 Oct 2021327.36350.06323.27349.56349.569,772,200
22 Oct 2021332.54335.75317.18326.54326.547,780,200
21 Oct 2021337.21341.52333.40339.57339.575,597,600
20 Oct 2021334.01338.60329.36333.01333.014,983,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...