MRNA

Moderna Historical Data - MRNA

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
VAT not included
Stock Name Stock Symbol Market Stock Type
Moderna Inc MRNA NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-1.60 -1.23% 128.05 20:52:06
Open Price Low Price High Price Close Price Previous Close
129.65
more quote information »

MRNA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week117.93133.225117.12126.9814,642,14510.128.58%
1 Month138.87141.40102.66118.4921,154,135-10.82-7.79%
3 Months70.45178.5065.4899124.5224,339,15457.6081.76%
6 Months87.86178.5054.21103.3917,917,30540.1945.74%
1 Year20.79178.5017.9176.1718,717,894107.26515.92%
3 Years22.00178.5011.5471.099,753,491106.05482.05%
5 Years22.00178.5011.5471.099,753,491106.05482.05%

MRNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
16 Jan 2021 129.65 -0.07 -0.05% 129.87 133.225 126.58 15,750,105
15 Jan 2021 129.72 5.66 4.56% 122.78 130.98 122.78 13,303,369
14 Jan 2021 124.06 -0.49 -0.39% 123.55 127.5625 120.74 14,248,168
13 Jan 2021 124.55 7.29 6.22% 117.93 124.91 117.12 15,266,936
12 Jan 2021 117.26 4.51 4.0% 112.85 121.24 112.62 16,606,801
09 Jan 2021 112.75 -2.34 -2.03% 116.52 117.71 111.49 12,336,591
08 Jan 2021 115.09 -1.17 -1.01% 120.00 122.82 112.13 20,559,262
07 Jan 2021 116.26 7.08 6.48% 111.11 116.93 110.28 21,541,423
06 Jan 2021 109.18 -2.55 -2.28% 113.75 114.98 107.20 15,360,012
05 Jan 2021 111.73 7.26 6.95% 107.17 113.63 103.26 22,380,767
01 Jan 2021 104.47 -6.66 -5.99% 110.55 113.55 102.66 23,306,593
31 Dec 2020 111.13 -3.26 -2.85% 118.25 118.9408 108.80 23,907,284
30 Dec 2020 114.39 2.99 2.68% 107.77 116.25 106.88 23,653,794
29 Dec 2020 111.40 -11.99 -9.72% 120.04 122.88 111.05 30,827,408
25 Dec 2020 123.39 -6.95 -5.33% 125.96 129.70 122.7201 12,720,588
24 Dec 2020 130.34 4.46 3.54% 120.045 132.00 115.00 41,861,744
23 Dec 2020 125.88 -12.42 -8.98% 138.87 141.40 123.00 35,989,444
22 Dec 2020 138.30 -1.93 -1.38% 141.03 147.26 137.79 23,822,718
Your Recent History
NASDAQ
MRNA
Moderna
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210119 10:07:58