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

Molecular Partners Ag ADR (NQ: MOLN )

3.780 -0.090 (-2.33%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 20.19 20.41 20.14 20.41 1,356 -0.14(-0.68%)
Mar 30, 2022 20.55 258 +0.45(+2.24%)
Mar 29, 2022 19.93 20.99 19.93 20.10 25,033 -0.71(-3.41%)
Mar 28, 2022 20.68 20.81 20.55 20.81 4,869 -0.18(-0.86%)
Mar 25, 2022 21.00 21.09 20.57 20.99 3,045 +0.13(+0.62%)
Mar 24, 2022 21.08 21.29 20.84 20.86 9,001 +0.30(+1.46%)
Mar 23, 2022 20.38 20.70 20.35 20.56 3,461 -0.28(-1.34%)
Mar 22, 2022 20.25 20.84 20.12 20.84 5,281 +0.19(+0.92%)
Mar 21, 2022 20.81 20.85 20.33 20.65 11,093 +0.15(+0.73%)
Mar 18, 2022 20.44 21.33 20.35 20.50 3,356 -0.80(-3.76%)
Mar 17, 2022 20.58 21.30 20.28 21.30 4,861 +0.92(+4.53%)
Mar 16, 2022 20.47 20.52 20.04 20.38 6,024 -0.13(-0.65%)
Mar 15, 2022 21.00 21.00 20.21 20.51 4,821 -2.07(-9.17%)
Mar 14, 2022 23.51 23.56 22.58 22.58 2,772 -1.06(-4.48%)
Mar 11, 2022 24.39 24.44 23.30 23.64 7,967 -1.34(-5.36%)
Mar 10, 2022 25.41 25.88 24.98 24.98 11,760 +0.61(+2.50%)
Mar 09, 2022 24.13 25.16 24.13 24.37 2,786 +0.65(+2.74%)
Mar 08, 2022 23.69 23.72 23.67 23.72 2,936 +0.96(+4.22%)
Mar 07, 2022 23.27 23.27 22.76 22.76 4,781 -1.27(-5.28%)
Mar 04, 2022 24.41 24.87 24.00 24.03 3,355 -0.57(-2.32%)
Mar 03, 2022 25.32 25.32 24.54 24.60 1,822 -0.35(-1.39%)
Mar 02, 2022 24.75 25.68 24.75 24.95 3,325 -0.30(-1.20%)
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.