Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molecular Partners Ag ADR (NQ: MOLN )

3.980 +0.210 (+5.57%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.038 6.038 6.038 6.038 286 -0.03(-0.53%)
Mar 29, 2023 6.070 54 -0.04(-0.74%)
Mar 28, 2023 6.000 6.115 6.000 6.115 738 +0.12(+1.92%)
Mar 27, 2023 6.000 6.000 6.000 6.000 332 +0.06(+1.01%)
Mar 24, 2023 5.960 6.000 5.940 5.940 1,143 -0.05(-0.83%)
Mar 23, 2023 5.840 5.990 5.840 5.990 2,121 +0.19(+3.21%)
Mar 22, 2023 5.921 5.970 5.804 5.804 1,326 -0.16(-2.62%)
Mar 21, 2023 5.710 6.020 5.710 5.960 6,983 -0.04(-0.67%)
Mar 20, 2023 5.880 6.000 5.870 6.000 3,258 +0.10(+1.69%)
Mar 17, 2023 5.900 5.980 5.900 5.900 1,104 -0.10(-1.67%)
Mar 16, 2023 5.950 6.010 5.899 6.000 5,591 +0.14(+2.39%)
Mar 15, 2023 5.830 5.910 5.820 5.860 4,259 -0.09(-1.51%)
Mar 14, 2023 6.090 6.092 5.902 5.950 4,681 -0.50(-7.75%)
Mar 13, 2023 6.110 6.450 6.110 6.450 1,424 +0.54(+9.04%)
Mar 10, 2023 6.181 6.181 5.915 5.915 1,571 -0.23(-3.74%)
Mar 09, 2023 6.350 6.350 5.780 6.145 2,028 -0.34(-5.31%)
Mar 08, 2023 6.300 6.490 6.105 6.490 1,388 +0.39(+6.44%)
Mar 07, 2023 6.377 6.377 6.097 6.097 384 +0.12(+1.96%)
Mar 06, 2023 5.980 5.980 5.980 5.980 246 -0.24(-3.86%)
Mar 02, 2023 6.220 12 +0.19(+3.12%)
Mar 01, 2023 6.130 6.130 6.032 6.032 480 -0.22(-3.49%)
Feb 28, 2023 6.380 6.380 6.240 6.250 3,515 -0.05(-0.78%)
Feb 27, 2023 6.090 6.299 6.070 6.299 5,283 +0.14(+2.26%)
Feb 24, 2023 6.080 6.408 6.080 6.160 878 -0.19(-2.99%)
Feb 22, 2023 6.350 232 +0.05(+0.79%)
Feb 21, 2023 6.380 6.380 6.205 6.300 695 +0.02(+0.32%)
Feb 17, 2023 6.260 6.330 6.260 6.280 588 -0.41(-6.13%)
Feb 16, 2023 6.300 6.700 5.980 6.690 9,906 +0.27(+4.21%)
Feb 15, 2023 6.470 6.530 6.365 6.420 3,714 -0.12(-1.83%)
Feb 14, 2023 6.435 6.540 6.435 6.540 812 -0.13(-1.95%)
Feb 09, 2023 6.670 162 +0.14(+2.14%)
Feb 08, 2023 6.620 6.650 6.451 6.530 3,886 -0.38(-5.50%)
Feb 07, 2023 6.480 6.975 6.480 6.910 11,022 +0.28(+4.20%)
Feb 06, 2023 6.570 6.640 6.570 6.631 2,417 +0.13(+2.02%)
Feb 03, 2023 6.500 6.708 6.490 6.500 3,837 -0.13(-1.96%)
Feb 02, 2023 6.750 6.770 6.630 6.630 1,836 +0.15(+2.25%)
Feb 01, 2023 6.410 6.530 6.400 6.484 4,606 +0.03(+0.53%)
Jan 31, 2023 6.330 6.460 6.330 6.450 2,928 -0.16(-2.42%)
Jan 30, 2023 6.450 6.640 6.329 6.610 4,915 +0.03(+0.46%)
Jan 27, 2023 6.500 6.670 6.500 6.580 4,193 -0.15(-2.28%)
Jan 26, 2023 6.700 6.734 6.700 6.734 370 -0.27(-3.81%)
Jan 25, 2023 7.000 7.000 7.000 7.000 574 -0.20(-2.71%)
Jan 24, 2023 7.140 7.260 7.000 7.195 1,900 -0.12(-1.71%)
Jan 23, 2023 7.130 7.360 7.130 7.320 2,334 +0.29(+4.13%)
Jan 20, 2023 6.970 7.030 6.840 7.030 7,818 -0.01(-0.14%)
Jan 19, 2023 7.080 7.080 7.040 7.040 580 +0.04(+0.57%)
Jan 17, 2023 7.000 74 +0.20(+2.90%)
Jan 13, 2023 6.803 6.803 6.803 6.803 1,457 +0.37(+5.68%)
Jan 12, 2023 6.450 6.450 6.330 6.437 782 -0.21(-3.10%)
Jan 11, 2023 6.643 6.643 6.643 6.643 1,666 -0.23(-3.30%)
Jan 10, 2023 6.810 6.977 6.810 6.870 4,489 -0.13(-1.86%)
Jan 09, 2023 7.060 7.140 7.000 7.000 2,249 +0.69(+10.92%)
Jan 06, 2023 6.310 6.311 6.310 6.311 971 +0.00(+0.08%)
Jan 05, 2023 6.301 6.350 6.301 6.306 954 -0.23(-3.58%)
Jan 04, 2023 6.320 6.540 6.320 6.540 508 +0.12(+1.87%)
Jan 03, 2023 6.420 6.420 6.420 6.420 257 -0.13(-1.98%)
Dec 30, 2022 6.110 6.550 5.913 6.550 11,343 +0.38(+6.16%)
Dec 29, 2022 6.270 6.270 6.170 6.170 1,036 -0.08(-1.28%)
Dec 28, 2022 6.180 6.380 6.170 6.250 1,700 +0.01(+0.10%)
Dec 27, 2022 6.500 6.500 6.070 6.244 3,675 -0.31(-4.74%)
Dec 23, 2022 6.500 6.555 6.500 6.555 5,359 +0.05(+0.85%)
Dec 22, 2022 6.490 6.530 6.263 6.500 1,298 -0.05(-0.76%)
Dec 21, 2022 6.640 6.650 6.550 6.550 864 -0.14(-2.09%)
Dec 20, 2022 6.640 6.690 6.520 6.690 1,898 +0.29(+4.53%)
Dec 19, 2022 6.550 6.560 6.400 6.400 1,900 -0.20(-3.03%)
Dec 16, 2022 6.600 6.600 6.600 6.600 287 -0.24(-3.51%)
Dec 15, 2022 6.790 6.840 6.790 6.840 1,363 -0.20(-2.90%)
Dec 14, 2022 6.720 7.044 6.660 7.044 1,244 +0.13(+1.94%)
Dec 13, 2022 6.830 6.910 6.745 6.910 24,964 +0.21(+3.13%)
Dec 12, 2022 6.660 6.900 6.630 6.700 15,761 +0.02(+0.30%)
Dec 09, 2022 6.880 6.880 6.530 6.680 1,260 +0.02(+0.38%)
Dec 07, 2022 6.655 109 +0.02(+0.23%)
Dec 06, 2022 6.640 6.640 6.640 6.640 802 -0.18(-2.64%)
Dec 05, 2022 7.150 7.150 6.550 6.820 6,928 -0.14(-2.01%)
Dec 02, 2022 7.200 7.220 6.890 6.960 23,084 -0.12(-1.69%)
Dec 01, 2022 7.100 7.250 6.618 7.080 14,290 +0.68(+10.62%)
Nov 30, 2022 6.640 6.640 6.400 6.400 2,529 -0.26(-3.90%)
Nov 28, 2022 6.660 175 +0.09(+1.37%)
Nov 25, 2022 6.620 6.620 6.560 6.570 846 -0.12(-1.80%)
Nov 23, 2022 6.345 7.000 6.345 6.691 4,864 +0.30(+4.70%)
Nov 22, 2022 6.390 6.390 6.390 6.390 187 -0.10(-1.54%)
Nov 21, 2022 6.490 6.490 6.490 6.490 209 -0.17(-2.55%)
Nov 18, 2022 6.670 6.680 6.590 6.660 1,554 +0.01(+0.13%)
Nov 17, 2022 6.780 6.780 6.500 6.652 6,256 -0.19(-2.76%)
Nov 16, 2022 6.840 6.850 6.840 6.840 1,296 -0.10(-1.44%)
Nov 15, 2022 6.940 6.940 6.940 6.940 1,970 +0.13(+1.91%)
Nov 14, 2022 6.820 6.940 6.656 6.810 26,452 +0.18(+2.71%)
Nov 11, 2022 6.490 6.700 6.360 6.630 8,265 +0.26(+4.08%)
Nov 10, 2022 6.580 6.690 6.260 6.370 35,285 -0.07(-1.09%)
Nov 09, 2022 6.440 6.470 6.350 6.440 5,824 +0.09(+1.47%)
Nov 08, 2022 6.380 6.420 6.274 6.347 14,764 +0.09(+1.36%)
Nov 07, 2022 6.355 6.355 6.140 6.262 31,935 +0.17(+2.82%)
Nov 04, 2022 6.312 6.312 5.990 6.090 17,600 -0.16(-2.56%)
Nov 03, 2022 6.185 6.250 6.185 6.250 1,122 +0.01(+0.22%)
Nov 02, 2022 6.330 6.340 6.230 6.236 8,094 +0.08(+1.23%)
Nov 01, 2022 6.390 6.410 6.160 6.160 1,308 -0.07(-1.13%)
Oct 31, 2022 6.400 6.470 6.230 6.230 4,861 -0.05(-0.76%)
Oct 28, 2022 6.470 6.480 6.000 6.277 5,052 -0.13(-2.07%)
Oct 27, 2022 6.240 6.920 6.240 6.410 11,322 -0.17(-2.63%)
Oct 26, 2022 6.730 6.730 6.550 6.583 10,850 +0.23(+3.68%)
Oct 25, 2022 6.340 6.350 6.340 6.350 1,246 +0.25(+4.10%)
Oct 24, 2022 6.100 219 -0.29(-4.49%)
Oct 21, 2022 6.340 6.510 6.190 6.387 6,363 +0.26(+4.19%)
Oct 20, 2022 6.110 6.350 6.110 6.130 4,843 +0.10(+1.63%)
Oct 19, 2022 6.320 6.362 6.032 6.032 1,421 -0.22(-3.50%)
Oct 18, 2022 6.480 6.570 6.210 6.250 12,707 +0.02(+0.32%)
Oct 17, 2022 6.350 6.575 6.000 6.230 38,557 +0.14(+2.30%)
Oct 14, 2022 6.309 6.340 6.000 6.090 17,455 -0.14(-2.29%)
Oct 13, 2022 6.121 6.232 6.000 6.232 17,779 +0.05(+0.85%)
Oct 12, 2022 6.390 6.544 6.150 6.180 45,581 -0.08(-1.27%)
Oct 11, 2022 6.000 6.332 6.000 6.259 21,161 +0.16(+2.69%)
Oct 10, 2022 6.130 6.130 6.008 6.095 3,178 -0.52(-7.79%)
Oct 07, 2022 6.529 6.670 6.529 6.610 773 +0.07(+1.07%)
Oct 05, 2022 6.540 3 -0.40(-5.76%)
Oct 04, 2022 6.800 7.001 6.700 6.940 5,915 -0.09(-1.28%)
Oct 03, 2022 6.810 7.050 6.591 7.030 15,152 +0.34(+5.08%)
Sep 30, 2022 6.490 7.277 6.456 6.690 4,238 +0.48(+7.73%)
Sep 29, 2022 6.180 6.250 6.130 6.210 3,504 -0.11(-1.74%)
Sep 28, 2022 6.290 6.390 5.990 6.320 3,793 +0.17(+2.72%)
Sep 27, 2022 6.230 6.348 6.153 6.153 4,750 +0.13(+2.15%)
Sep 26, 2022 6.070 6.105 6.000 6.023 4,230 -0.10(-1.58%)
Sep 23, 2022 6.120 6.120 6.030 6.120 1,672 +0.04(+0.66%)
Sep 22, 2022 6.080 6.080 6.080 6.080 180 -0.14(-2.25%)
Sep 21, 2022 6.279 6.279 6.220 6.220 520 +0.01(+0.19%)
Sep 20, 2022 6.210 6.210 6.208 6.208 1,409 -0.03(-0.49%)
Sep 19, 2022 6.180 6.270 6.180 6.239 3,299 -0.15(-2.36%)
Sep 16, 2022 6.330 6.390 6.260 6.390 13,266 +0.08(+1.27%)
Sep 15, 2022 6.230 6.310 6.140 6.310 25,738 +0.26(+4.30%)
Sep 14, 2022 6.190 6.220 6.050 6.050 2,471 -0.03(-0.43%)
Sep 13, 2022 6.000 6.076 6.000 6.076 2,484 -0.17(-2.78%)
Sep 12, 2022 6.310 6.310 6.230 6.250 31,928 +0.19(+3.14%)
Sep 09, 2022 6.140 6.170 5.930 6.060 21,388 +0.33(+5.76%)
Sep 08, 2022 5.850 5.960 5.710 5.730 14,350 +0.03(+0.53%)
Sep 07, 2022 5.690 5.850 5.604 5.700 8,140 +0.10(+1.79%)
Sep 06, 2022 5.660 5.710 5.500 5.600 7,715 -0.19(-3.28%)
Sep 02, 2022 5.830 5.910 5.770 5.790 3,954 +0.08(+1.40%)
Sep 01, 2022 5.560 5.760 5.550 5.710 17,193 -0.15(-2.56%)
Aug 31, 2022 5.750 5.920 5.710 5.860 8,921 -0.02(-0.34%)
Aug 30, 2022 6.000 6.000 5.640 5.880 20,260 -0.20(-3.29%)
Aug 29, 2022 5.770 6.130 5.770 6.080 13,562 -0.35(-5.44%)
Aug 26, 2022 6.550 6.630 6.430 6.430 8,883 -0.51(-7.35%)
Aug 25, 2022 6.230 6.950 6.230 6.940 7,001 +0.64(+10.16%)
Aug 24, 2022 5.980 6.320 5.980 6.300 7,181 -0.02(-0.32%)
Aug 23, 2022 6.100 6.320 6.040 6.320 6,299 -0.12(-1.86%)
Aug 22, 2022 6.310 6.520 6.200 6.440 2,071 -0.15(-2.28%)
Aug 19, 2022 6.300 6.600 6.300 6.590 20,941 +0.20(+3.13%)
Aug 18, 2022 6.280 6.425 6.100 6.390 15,356 -0.24(-3.62%)
Aug 17, 2022 6.480 6.630 6.430 6.630 1,420 -0.07(-1.04%)
Aug 16, 2022 6.790 6.800 6.680 6.700 1,800 -0.09(-1.33%)
Aug 15, 2022 6.753 6.852 6.570 6.790 1,631 -0.11(-1.59%)
Aug 12, 2022 6.490 6.900 6.490 6.900 5,117 +0.41(+6.32%)
Aug 11, 2022 6.580 6.840 6.400 6.490 9,330 -0.19(-2.88%)
Aug 10, 2022 6.513 6.720 6.513 6.682 2,193 +0.08(+1.25%)
Aug 09, 2022 6.620 6.620 6.530 6.600 2,042 -0.14(-2.08%)
Aug 08, 2022 6.650 6.740 6.520 6.740 7,431 -0.13(-1.85%)
Aug 05, 2022 6.820 6.910 6.780 6.867 14,419 -0.04(-0.62%)
Aug 04, 2022 6.620 6.910 6.560 6.910 817 +0.06(+0.87%)
Aug 03, 2022 6.600 6.877 6.600 6.850 11,987 +0.39(+6.04%)
Aug 02, 2022 6.200 6.570 6.190 6.460 16,003 +0.18(+2.87%)
Aug 01, 2022 6.240 6.290 6.240 6.280 1,409 +0.09(+1.45%)
Jul 29, 2022 6.450 6.450 6.190 6.190 4,462 -0.14(-2.21%)
Jul 28, 2022 6.230 6.450 6.230 6.330 4,434 +0.00(+0.00%)
Jul 27, 2022 6.320 6.400 6.310 6.330 4,381 -0.16(-2.47%)
Jul 26, 2022 6.320 6.700 6.320 6.490 10,073 +0.18(+2.85%)
Jul 25, 2022 6.250 6.380 6.250 6.310 20,685 +0.00(+0.00%)
Jul 22, 2022 6.230 6.430 6.190 6.310 20,198 +0.07(+1.12%)
Jul 21, 2022 6.150 6.720 6.150 6.240 40,545 -0.22(-3.41%)
Jul 20, 2022 6.315 6.560 6.300 6.460 16,904 +0.00(+0.00%)
Jul 19, 2022 6.173 6.460 6.173 6.460 13,327 +0.16(+2.54%)
Jul 18, 2022 6.300 6.400 6.300 6.300 6,482 -0.02(-0.32%)
Jul 15, 2022 6.110 6.350 5.950 6.320 20,735 -0.03(-0.47%)
Jul 14, 2022 6.230 6.350 6.140 6.350 963 -0.05(-0.78%)
Jul 13, 2022 6.460 6.600 6.340 6.400 6,539 -0.22(-3.32%)
Jul 12, 2022 6.820 6.830 6.408 6.620 3,730 -0.27(-3.98%)
Jul 11, 2022 7.030 7.040 6.894 6.894 1,344 -0.20(-2.76%)
Jul 08, 2022 6.930 7.090 6.890 7.090 5,622 +0.01(+0.14%)
Jul 07, 2022 6.800 7.200 6.700 7.080 25,852 +0.32(+4.73%)
Jul 06, 2022 6.870 7.050 6.593 6.760 18,548 -0.14(-2.03%)
Jul 05, 2022 6.320 6.900 6.320 6.900 27,171 -0.04(-0.63%)
Jul 01, 2022 6.810 6.944 6.750 6.944 8,984 +0.16(+2.42%)
Jun 30, 2022 6.700 6.900 6.667 6.780 7,261 -0.18(-2.59%)
Jun 29, 2022 7.120 7.350 6.830 6.960 28,280 -0.62(-8.18%)
Jun 28, 2022 7.400 7.650 7.260 7.580 9,601 +0.08(+1.07%)
Jun 27, 2022 7.430 7.500 7.140 7.500 11,435 +0.10(+1.35%)
Jun 24, 2022 7.500 7.520 7.320 7.400 11,342 -0.58(-7.27%)
Jun 23, 2022 7.380 7.980 7.260 7.980 8,165 +0.59(+7.98%)
Jun 22, 2022 7.170 8.000 7.170 7.390 20,570 +0.09(+1.23%)
Jun 21, 2022 7.230 7.770 7.120 7.300 23,733 +0.63(+9.45%)
Jun 17, 2022 6.410 7.485 6.410 6.670 19,004 +0.26(+4.06%)
Jun 16, 2022 6.490 6.490 6.260 6.410 8,210 -0.38(-5.60%)
Jun 15, 2022 6.180 6.790 6.165 6.790 58,848 +0.19(+2.88%)
Jun 14, 2022 6.260 6.600 6.000 6.600 48,466 +0.06(+0.92%)
Jun 13, 2022 6.460 6.990 6.266 6.540 13,590 -0.66(-9.17%)
Jun 10, 2022 7.000 7.200 6.850 7.200 13,464 +0.03(+0.42%)
Jun 09, 2022 7.300 7.300 7.100 7.170 24,034 -0.25(-3.37%)
Jun 08, 2022 7.540 7.750 7.420 7.420 10,554 +0.07(+0.95%)
Jun 07, 2022 6.880 7.400 6.850 7.350 25,474 +0.24(+3.38%)
Jun 06, 2022 7.210 7.300 6.895 7.110 38,708 -0.30(-4.05%)
Jun 03, 2022 7.070 7.410 6.930 7.410 5,471 +0.48(+6.93%)
Jun 02, 2022 6.917 7.200 6.825 6.930 3,320 -0.40(-5.46%)
Jun 01, 2022 7.500 7.540 6.881 7.330 35,906 -0.27(-3.55%)
May 31, 2022 7.400 7.800 7.300 7.600 21,336 -0.11(-1.43%)
May 27, 2022 7.370 7.790 7.140 7.710 159,841 +0.74(+10.62%)
May 26, 2022 7.000 7.035 6.660 6.970 5,131 +0.11(+1.60%)
May 25, 2022 7.270 7.270 6.720 6.860 83,146 -0.02(-0.34%)
May 24, 2022 7.150 7.250 6.850 6.883 91,010 -0.22(-3.05%)
May 23, 2022 7.260 7.260 7.030 7.100 36,450 -0.12(-1.66%)
May 20, 2022 7.220 7.315 7.021 7.220 61,298 +0.14(+1.98%)
May 19, 2022 7.050 7.300 7.040 7.080 93,407 -0.13(-1.80%)
May 18, 2022 6.990 7.250 6.990 7.210 41,371 +0.58(+8.75%)
May 17, 2022 6.870 7.060 6.625 6.630 46,759 +0.20(+3.11%)
May 16, 2022 6.240 6.470 6.240 6.430 31,858 -0.47(-6.81%)
May 13, 2022 7.010 7.130 6.420 6.900 403,266 +0.82(+13.55%)
May 12, 2022 6.090 6.090 5.920 6.077 10,541 +0.10(+1.62%)
May 11, 2022 6.075 6.217 5.980 5.980 9,644 -0.17(-2.76%)
May 10, 2022 6.230 6.313 5.978 6.150 5,976 -0.44(-6.68%)
May 09, 2022 6.940 6.940 6.296 6.590 5,847 -0.25(-3.71%)
May 06, 2022 7.328 7.328 6.762 6.844 5,823 -0.17(-2.37%)
May 05, 2022 7.550 7.633 7.010 7.010 9,953 -0.15(-2.09%)
May 04, 2022 7.210 7.294 6.800 7.160 20,606 -0.15(-2.02%)
May 03, 2022 7.380 7.560 7.270 7.308 6,033 -0.29(-3.84%)
May 02, 2022 7.850 7.850 7.580 7.600 8,582 -0.45(-5.59%)
Apr 29, 2022 7.940 8.280 7.940 8.050 8,135 -0.35(-4.17%)
Apr 28, 2022 8.200 8.400 7.870 8.400 39,551 -0.30(-3.45%)
Apr 27, 2022 8.750 8.760 8.450 8.700 140,631 -5.19(-37.37%)
Apr 26, 2022 16.03 16.03 13.63 13.89 20,007 -2.68(-16.17%)
Apr 25, 2022 16.49 16.75 16.42 16.57 5,426 -0.61(-3.56%)
Apr 21, 2022 17.18 162 -1.00(-5.47%)
Apr 20, 2022 18.40 18.40 17.89 18.18 3,562 -0.09(-0.52%)
Apr 19, 2022 18.30 18.49 18.06 18.27 2,908 -0.92(-4.79%)
Apr 18, 2022 19.30 19.30 19.19 19.19 397 +0.09(+0.47%)
Apr 14, 2022 19.55 19.72 19.10 19.10 5,064 -0.31(-1.58%)
Apr 13, 2022 19.70 19.70 19.41 19.41 1,620 -0.03(-0.17%)
Apr 12, 2022 19.66 20.03 19.44 19.44 8,920 -0.99(-4.84%)
Apr 11, 2022 20.15 20.50 20.05 20.43 5,204 -0.30(-1.46%)
Apr 08, 2022 20.80 21.24 20.70 20.73 4,566 -0.27(-1.27%)
Apr 07, 2022 20.65 21.00 20.65 21.00 2,460 +0.07(+0.33%)
Apr 06, 2022 20.97 20.97 20.35 20.93 2,649 -0.87(-3.99%)
Apr 05, 2022 21.56 21.80 21.56 21.80 836 +0.58(+2.73%)
Apr 04, 2022 20.51 21.25 20.36 21.22 6,871 +0.81(+3.97%)
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.