Molecular Partners Ag (OP: MLLCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2023 | 6.590 | 60 | -0.50(-7.05%) | |||
| May 19, 2023 | 7.090 | 0 | +0.79(+12.54%) | |||
| May 12, 2023 | 6.300 | 0 | +0.00(+0.00%) | |||
| May 10, 2023 | 6.300 | 0 | -0.92(-12.74%) | |||
| May 05, 2023 | 7.220 | 0 | +0.97(+15.52%) | |||
| May 02, 2023 | 6.250 | 70 | -0.41(-6.16%) | |||
| May 01, 2023 | 6.660 | 6.660 | 6.660 | 6.660 | 1,180 | +0.15(+2.23%) |
| Apr 21, 2023 | 6.515 | 0 | +1.02(+18.67%) | |||
| Apr 05, 2023 | 5.490 | 0 | +0.05(+0.92%) | |||
| Apr 04, 2023 | 5.440 | 5.440 | 5.440 | 5.440 | 351 | -0.28(-4.90%) |
| Mar 30, 2023 | 5.720 | 88 | +0.15(+2.69%) | |||
| Mar 27, 2023 | 5.570 | 0 | +0.12(+2.20%) | |||
| Mar 15, 2023 | 5.450 | 0 | -0.35(-6.03%) | |||
| Feb 27, 2023 | 5.800 | 0 | +0.00(+0.00%) | |||
| Feb 23, 2023 | 5.800 | 16 | -0.04(-0.68%) | |||
| Feb 16, 2023 | 5.840 | 71 | -0.16(-2.67%) | |||
| Feb 14, 2023 | 6.000 | 0 | -0.60(-9.09%) | |||
| Feb 07, 2023 | 6.600 | 20 | +0.60(+10.00%) | |||
| Feb 03, 2023 | 6.000 | 50 | -0.23(-3.69%) | |||
| Feb 02, 2023 | 6.240 | 6.240 | 6.230 | 6.230 | 200 | -0.23(-3.56%) |
| Jan 31, 2023 | 6.460 | 0 | +0.42(+6.95%) | |||
| Jan 11, 2023 | 6.040 | 61 | -0.35(-5.55%) | |||
| Jan 06, 2023 | 6.395 | 0 | +0.22(+3.65%) | |||
| Dec 30, 2022 | 6.170 | 0 | +0.34(+5.83%) | |||
| Dec 29, 2022 | 5.800 | 6.200 | 5.800 | 5.830 | 1,435 | -0.21(-3.49%) |
| Dec 28, 2022 | 6.000 | 6.041 | 6.000 | 6.041 | 661 | +0.08(+1.36%) |
| Dec 27, 2022 | 6.180 | 6.180 | 5.960 | 5.960 | 250 | -0.22(-3.56%) |
| Dec 23, 2022 | 6.180 | 6.180 | 6.180 | 6.180 | 557 | +0.00(+0.00%) |
| Dec 22, 2022 | 6.180 | 6.180 | 6.180 | 6.180 | 100 | -0.07(-1.08%) |
| Dec 15, 2022 | 6.247 | 0 | -0.54(-7.99%) | |||
| Dec 13, 2022 | 6.790 | 0 | +0.59(+9.52%) | |||
| Dec 12, 2022 | 6.200 | 6.200 | 6.200 | 6.200 | 393 | -0.54(-8.01%) |
| Dec 05, 2022 | 6.740 | 0 | -0.01(-0.15%) | |||
| Dec 01, 2022 | 6.750 | 0 | +0.30(+4.65%) | |||
| Nov 25, 2022 | 6.450 | 0 | +0.04(+0.62%) | |||
| Oct 26, 2022 | 6.410 | 0 | +0.30(+4.91%) | |||
| Oct 25, 2022 | 6.110 | 6.160 | 6.110 | 6.110 | 289 | +0.13(+2.17%) |
| Oct 17, 2022 | 5.980 | 0 | -0.31(-4.93%) | |||
| Sep 29, 2022 | 6.290 | 0 | +0.21(+3.52%) | |||
| Sep 28, 2022 | 5.880 | 6.076 | 5.880 | 6.076 | 1,800 | -0.04(-0.72%) |
| Sep 23, 2022 | 6.120 | 0 | +0.29(+4.97%) | |||
| Sep 15, 2022 | 5.830 | 0 | +0.29(+5.33%) | |||
| Aug 24, 2022 | 5.535 | 0 | -0.46(-7.75%) | |||
| Aug 22, 2022 | 6.000 | 0 | +0.84(+16.28%) | |||
| Aug 18, 2022 | 5.160 | 0 | -0.54(-9.47%) | |||
| Aug 11, 2022 | 5.700 | 18 | -0.35(-5.79%) | |||
| Aug 08, 2022 | 6.050 | 0 | +0.00(+0.00%) | |||
| Aug 03, 2022 | 6.050 | 2 | +0.45(+8.04%) | |||
| Jul 27, 2022 | 5.600 | 0 | +0.05(+0.90%) | |||
| Jul 22, 2022 | 5.550 | 0 | -1.80(-24.49%) | |||
| Jul 08, 2022 | 7.350 | 0 | +1.65(+28.95%) | |||
| Jul 06, 2022 | 5.700 | 0 | -1.05(-15.56%) | |||
| Jul 01, 2022 | 6.750 | 20 | +0.96(+16.58%) | |||
| Jun 30, 2022 | 5.790 | 5.790 | 5.790 | 5.790 | 4,000 | -0.71(-10.92%) |
| Jun 17, 2022 | 6.500 | 0 | +0.45(+7.44%) | |||
| Jun 16, 2022 | 6.050 | 6.050 | 6.050 | 6.050 | 400 | +0.59(+10.81%) |
| Jun 13, 2022 | 5.460 | 50 | -1.24(-18.51%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.