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

Molecular Partners Ag ADR (NQ: MOLN )

3.800 +0.100 (+2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
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.