Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Moderna Inc
(NQ:
MRNA
)
145.34
-2.48 (-1.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2022
118.44
122.58
118.08
118.25
3,856,014
+0.18(+0.15%)
Sep 29, 2022
119.90
120.58
115.03
118.07
4,756,695
-4.08(-3.34%)
Sep 28, 2022
123.58
126.29
121.82
122.15
4,243,053
-0.08(-0.07%)
Sep 27, 2022
120.58
125.16
120.25
122.23
3,796,710
+2.54(+2.12%)
Sep 26, 2022
123.34
125.88
119.56
119.69
3,817,722
-3.95(-3.19%)
Sep 23, 2022
122.81
125.01
121.25
123.64
3,942,645
-0.68(-0.55%)
Sep 22, 2022
124.32
126.08
122.90
124.32
3,465,326
-1.44(-1.15%)
Sep 21, 2022
130.37
131.79
125.68
125.76
3,851,206
-3.95(-3.04%)
Sep 20, 2022
125.80
134.35
125.79
129.71
8,547,174
+1.81(+1.41%)
Sep 19, 2022
135.70
135.99
123.69
127.90
11,461,980
-9.84(-7.14%)
Sep 16, 2022
134.37
139.88
133.76
137.74
7,562,415
+1.88(+1.38%)
Sep 15, 2022
138.61
139.84
135.58
135.86
4,356,306
-3.54(-2.54%)
Sep 14, 2022
134.01
141.82
133.64
139.40
7,902,165
+8.10(+6.17%)
Sep 13, 2022
136.06
138.23
131.05
131.30
4,905,771
-9.02(-6.43%)
Sep 12, 2022
142.00
144.79
139.76
140.32
3,437,627
-1.96(-1.38%)
Sep 09, 2022
142.04
142.65
138.06
142.28
3,500,915
+1.00(+0.71%)
Sep 08, 2022
136.70
142.26
136.10
141.28
5,052,512
+6.38(+4.73%)
Sep 07, 2022
129.68
135.10
129.58
134.90
3,966,895
+4.82(+3.71%)
Sep 06, 2022
138.00
138.40
129.82
130.08
5,869,095
-8.49(-6.13%)
Sep 02, 2022
140.36
140.93
137.47
138.57
5,267,686
-0.38(-0.27%)
Sep 01, 2022
131.13
139.00
130.11
138.95
6,660,448
+6.68(+5.05%)
Aug 31, 2022
136.95
139.88
131.71
132.27
4,394,753
-3.66(-2.69%)
Aug 30, 2022
137.90
138.00
132.82
135.93
3,606,172
-1.33(-0.97%)
Aug 29, 2022
135.09
139.37
135.00
137.26
3,238,502
+0.56(+0.41%)
Aug 26, 2022
142.80
145.50
136.66
136.70
3,997,204
-5.35(-3.77%)
Aug 25, 2022
142.25
142.28
137.78
142.05
3,423,289
+0.62(+0.44%)
Aug 24, 2022
142.66
144.22
140.63
141.43
3,485,479
-2.35(-1.63%)
Aug 23, 2022
141.70
144.81
139.21
143.78
3,675,214
+1.31(+0.92%)
Aug 22, 2022
145.25
148.88
141.57
142.47
4,488,229
-3.63(-2.48%)
Aug 19, 2022
147.64
150.75
144.99
146.10
4,688,362
-3.90(-2.60%)
Aug 18, 2022
157.00
158.51
148.26
150.00
7,040,160
-8.00(-5.06%)
Aug 17, 2022
165.04
167.62
157.68
158.00
5,511,914
-9.96(-5.93%)
Aug 16, 2022
176.00
180.13
166.60
167.96
5,052,793
-8.82(-4.99%)
Aug 15, 2022
172.85
179.33
171.85
176.78
4,882,923
+5.60(+3.27%)
Aug 12, 2022
172.68
173.95
168.64
171.18
2,818,023
-0.63(-0.37%)
Aug 11, 2022
174.43
179.85
171.06
171.81
3,339,818
-2.46(-1.41%)
Aug 10, 2022
174.09
176.68
169.82
174.27
3,549,554
+3.13(+1.83%)
Aug 09, 2022
176.01
180.71
169.20
171.14
5,081,708
-11.80(-6.45%)
Aug 08, 2022
185.20
190.28
180.09
182.94
4,075,957
-3.90(-2.09%)
Aug 05, 2022
189.27
192.40
182.26
186.84
5,426,075
-7.34(-3.78%)
Aug 04, 2022
185.75
197.44
185.47
194.18
6,875,030
+7.69(+4.12%)
Aug 03, 2022
167.74
189.33
167.74
186.49
13,748,831
+25.68(+15.97%)
Aug 02, 2022
161.03
165.29
160.76
160.81
3,518,471
-0.70(-0.43%)
Aug 01, 2022
163.85
166.18
160.06
161.51
3,793,013
-2.58(-1.57%)
Jul 29, 2022
161.44
164.60
159.44
164.09
3,858,992
+6.02(+3.81%)
Jul 28, 2022
157.00
158.81
151.73
158.07
3,493,747
+0.05(+0.03%)
Jul 27, 2022
161.00
161.28
154.10
158.02
4,285,347
-2.88(-1.79%)
Jul 26, 2022
166.30
166.30
159.91
160.90
2,881,010
-4.79(-2.89%)
Jul 25, 2022
162.75
167.27
159.13
165.69
2,486,166
+2.17(+1.33%)
Jul 22, 2022
170.00
171.10
161.44
163.52
2,925,006
-5.37(-3.18%)
Jul 21, 2022
165.36
171.89
165.25
168.89
2,517,906
+2.00(+1.20%)
Jul 20, 2022
167.00
172.51
163.92
166.89
2,888,135
-0.25(-0.15%)
Jul 19, 2022
166.76
167.98
161.27
167.14
3,005,171
+3.74(+2.29%)
Jul 18, 2022
169.11
172.73
162.56
163.40
3,513,974
-3.51(-2.10%)
Jul 15, 2022
161.00
167.00
155.93
166.91
4,272,930
+6.99(+4.37%)
Jul 14, 2022
169.24
170.86
155.93
159.92
6,757,360
-11.32(-6.61%)
Jul 13, 2022
168.88
176.65
167.15
171.24
4,075,402
-2.01(-1.16%)
Jul 12, 2022
174.73
176.90
170.16
173.25
5,139,354
-2.01(-1.15%)
Jul 11, 2022
173.51
180.48
171.29
175.26
6,593,668
-0.97(-0.55%)
Jul 08, 2022
170.72
180.73
170.36
176.23
7,547,201
+3.83(+2.22%)
Jul 07, 2022
159.50
173.66
159.38
172.40
7,624,366
+12.84(+8.05%)
Jul 06, 2022
154.51
161.01
150.40
159.56
4,954,162
+4.02(+2.58%)
Jul 05, 2022
148.66
158.79
146.84
155.54
6,015,200
+5.59(+3.73%)
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
.