Australia markets open in 7 hours 54 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.92+7.04 (+5.26%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2021133.51144.00133.34140.92140.929,907,800
08 Apr 2021132.85135.90132.06133.88133.884,530,000
07 Apr 2021132.37135.16130.21131.47131.474,380,000
06 Apr 2021130.11138.25128.16133.53133.537,438,200
05 Apr 2021132.60133.19127.04129.91129.915,218,300
01 Apr 2021132.20136.64130.34132.55132.557,269,700
31 Mar 2021121.10131.80119.33130.95130.9510,015,700
30 Mar 2021123.15123.60117.34118.49118.4911,061,600
29 Mar 2021130.11131.30121.90123.42123.4210,814,800
26 Mar 2021133.38135.60128.02133.28133.284,017,600
25 Mar 2021127.33134.31126.42133.33133.335,696,300
24 Mar 2021137.25137.74131.01131.61131.615,864,600
23 Mar 2021145.61146.19136.38136.52136.526,961,200
22 Mar 2021144.19147.92141.85145.60145.606,050,700
19 Mar 2021143.06145.18138.53143.74143.746,922,300
18 Mar 2021144.45147.61140.86141.46141.467,135,600
17 Mar 2021150.25152.08143.25147.55147.5512,858,800
16 Mar 2021148.50157.75145.84156.02156.0216,913,200
15 Mar 2021136.77143.85135.01143.66143.667,321,700
12 Mar 2021134.04138.74133.20136.99136.994,873,900
11 Mar 2021132.98140.85131.48140.47140.478,064,100
10 Mar 2021133.62135.71128.79129.75129.755,551,200
09 Mar 2021127.11132.30125.60130.87130.877,825,900
08 Mar 2021129.15133.55122.48123.47123.476,790,100
05 Mar 2021133.07134.27121.12132.19132.1912,030,800
04 Mar 2021128.70135.47126.69132.30132.3010,914,600
03 Mar 2021146.09147.32131.00131.22131.2213,659,800
02 Mar 2021153.50154.47146.44146.81146.818,611,100
01 Mar 2021154.46157.78145.25157.40157.4015,337,200
26 Feb 2021157.98159.60150.88154.81154.8113,445,200
25 Feb 2021150.78160.98145.86148.38148.3815,172,100
24 Feb 2021150.41151.00143.47144.79144.799,757,200
23 Feb 2021151.25153.00136.00150.17150.1715,509,200
22 Feb 2021167.80170.35158.58159.37159.3711,152,700
19 Feb 2021173.54179.30170.53174.74174.746,413,600
18 Feb 2021171.59175.47168.00169.57169.575,124,100
17 Feb 2021174.28178.01171.62176.76176.766,554,600
16 Feb 2021182.41184.18173.51178.53178.536,917,500
12 Feb 2021184.89185.00177.58183.74183.745,695,400
11 Feb 2021178.29184.22176.20183.44183.445,432,200
10 Feb 2021182.74185.22176.37179.34179.347,067,500
09 Feb 2021186.21187.00177.27179.52179.528,403,100
08 Feb 2021177.00189.26176.81185.98185.9812,927,400
05 Feb 2021170.99177.50170.26176.24176.248,976,900
04 Feb 2021166.42173.73164.25173.31173.3110,618,300
03 Feb 2021156.60168.39156.40165.86165.8611,355,900
02 Feb 2021158.52159.05147.10158.58158.5814,923,900
01 Feb 2021173.03174.50154.30157.48157.4822,056,500
29 Jan 2021174.99185.98166.20173.16173.1639,687,300
28 Jan 2021154.10168.00153.62159.55159.5516,497,400
27 Jan 2021151.20164.55149.00155.73155.7320,262,900
26 Jan 2021145.15154.55145.00151.93151.9316,964,700
25 Jan 2021138.40147.43137.25147.00147.0026,970,900
22 Jan 2021132.50135.87128.90131.02131.0210,067,200
21 Jan 2021125.28137.00125.25132.98132.9820,880,800
20 Jan 2021124.51126.01122.25125.14125.148,001,600
19 Jan 2021122.10126.36120.50125.01125.0116,528,900
15 Jan 2021129.60133.29126.58129.65129.6515,769,500
14 Jan 2021122.80130.98122.80129.72129.7213,346,700
13 Jan 2021123.70127.58120.74124.06124.0614,324,600
12 Jan 2021117.93124.91117.12124.55124.5515,300,700
11 Jan 2021112.75121.24112.62117.26117.2616,650,600
08 Jan 2021116.52117.71111.49112.75112.7512,376,900
07 Jan 2021120.10122.82112.13115.09115.0920,614,100
06 Jan 2021111.11116.93110.28116.26116.2621,590,900
05 Jan 2021113.82114.98107.20109.18109.1815,450,800
04 Jan 2021107.23113.63103.26111.73111.7322,439,600
31 Dec 2020110.55113.55102.66104.47104.4723,369,900
30 Dec 2020118.40118.94108.80111.13111.1323,965,500
29 Dec 2020107.80116.25106.88114.39114.3923,718,800
28 Dec 2020120.04122.88111.05111.40111.4031,088,200
24 Dec 2020125.94129.70122.72123.39123.3912,720,600
23 Dec 2020120.05132.00115.00130.34130.3441,905,000
22 Dec 2020139.00141.40123.00125.88125.8836,035,800
21 Dec 2020140.84147.26137.79138.30138.3023,921,000
18 Dec 2020141.51145.00135.06140.23140.2333,157,800
17 Dec 2020137.92146.97137.30144.00144.0032,404,500
16 Dec 2020137.75141.33134.31137.03137.0328,476,300
15 Dec 2020157.00157.28142.46147.22147.2236,451,300
14 Dec 2020163.40163.76152.56155.07155.0722,467,700
11 Dec 2020159.70163.75155.89156.93156.9322,069,900
10 Dec 2020151.13159.50148.01155.69155.6922,060,000
09 Dec 2020170.20170.80147.20156.59156.5940,951,700
08 Dec 2020165.75170.51164.30169.86169.8627,738,700
07 Dec 2020155.03163.98152.97159.52159.5231,409,800
04 Dec 2020157.59157.82148.51152.52152.5227,704,800
03 Dec 2020143.50159.11143.01157.26157.2638,656,500
02 Dec 2020138.63149.80128.10143.00143.0051,217,300
01 Dec 2020177.66178.50130.33141.01141.01125,552,300
30 Nov 2020144.00153.87141.05152.74152.7473,203,100
27 Nov 2020115.12130.06114.86127.03127.0343,438,500
25 Nov 202099.03109.2998.65109.18109.1825,850,700
24 Nov 202098.4099.8993.5498.5698.5612,515,300
23 Nov 2020100.77101.7798.62101.03101.0316,359,600
20 Nov 202095.0098.4394.8297.6197.6115,306,300
19 Nov 202090.0094.6589.5192.7792.7716,002,000
18 Nov 202093.8794.0088.6188.8988.8921,823,500
17 Nov 202097.2397.8091.6093.1593.1526,172,000
16 Nov 2020100.31103.2093.3097.9597.9570,853,100
13 Nov 202086.6290.5385.2289.3989.3914,121,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...