Skip to main content

Molecular Partners Ag ADR (NQ: MOLN )

4.200 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.300 6.500 6.300 6.420 8,169 -0.08(-1.23%)
May 30, 2023 6.500 6.500 6.500 6.500 219 -0.03(-0.46%)
May 26, 2023 6.530 6.530 6.530 6.530 426 -0.02(-0.31%)
May 23, 2023 6.550 84 -0.08(-1.20%)
May 22, 2023 6.615 6.630 6.615 6.630 333 -0.00(-0.00%)
May 19, 2023 6.610 6.630 6.610 6.630 1,793 +0.13(+2.00%)
May 17, 2023 6.500 81 -0.38(-5.55%)
May 16, 2023 6.770 6.882 6.750 6.882 1,053 +0.26(+3.96%)
May 15, 2023 6.620 6.620 6.620 6.620 745 -0.13(-1.92%)
May 12, 2023 6.699 6.750 6.699 6.750 1,132 +0.04(+0.52%)
May 11, 2023 6.700 6.715 6.690 6.715 899 +0.37(+5.75%)
May 09, 2023 6.350 452 -0.39(-5.79%)
May 08, 2023 6.740 6.740 6.740 6.740 337 -0.12(-1.82%)
May 05, 2023 6.800 6.865 6.800 6.865 464 +0.07(+0.96%)
May 03, 2023 6.800 145 +0.10(+1.49%)
May 02, 2023 6.670 6.700 6.670 6.700 1,300 +0.20(+3.08%)
May 01, 2023 6.500 6.500 6.400 6.500 1,684 -0.09(-1.37%)
Apr 28, 2023 6.590 6.590 6.590 6.590 293 +0.10(+1.62%)
Apr 27, 2023 6.480 6.485 6.480 6.485 2,056 -0.18(-2.77%)
Apr 26, 2023 6.650 6.670 6.630 6.670 1,843 +0.11(+1.68%)
Apr 25, 2023 6.610 6.610 6.500 6.560 4,169 -0.05(-0.76%)
Apr 24, 2023 6.650 6.709 6.600 6.610 2,920 +0.03(+0.46%)
Apr 21, 2023 6.550 6.600 6.380 6.580 1,287 +0.09(+1.39%)
Apr 20, 2023 6.390 6.650 6.320 6.490 2,537 +0.26(+4.17%)
Apr 19, 2023 6.230 6.230 6.200 6.230 1,693 +0.33(+5.59%)
Apr 18, 2023 5.900 5.900 5.900 5.900 609 -0.45(-7.09%)
Apr 17, 2023 6.350 6.350 6.350 6.350 302 -0.18(-2.76%)
Apr 14, 2023 6.530 6.530 6.530 6.530 136 +0.06(+0.93%)
Apr 13, 2023 6.470 6.470 6.470 6.470 215 +0.28(+4.52%)
Apr 12, 2023 6.300 6.450 6.190 6.190 1,849 +0.17(+2.82%)
Apr 11, 2023 6.020 6.020 6.020 6.020 985 -0.13(-2.11%)
Apr 10, 2023 6.190 6.190 6.150 6.150 1,354 -0.08(-1.24%)
Apr 06, 2023 5.900 6.450 5.900 6.227 2,991 +0.42(+7.18%)
Apr 05, 2023 5.950 5.950 5.810 5.810 788 -0.22(-3.65%)
Apr 03, 2023 6.030 116 -0.01(-0.13%)
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%)
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.