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 (%)
Dec 29, 2023 4.259 4.259 3.860 4.180 3,057 -0.19(-4.35%)
Dec 28, 2023 4.371 4.371 4.300 4.370 1,223 +0.04(+0.92%)
Dec 26, 2023 4.330 306 -0.24(-5.25%)
Dec 22, 2023 4.445 4.570 4.445 4.570 5,193 +0.09(+2.01%)
Dec 21, 2023 4.434 4.480 4.434 4.480 537 +0.16(+3.78%)
Dec 19, 2023 4.317 69 -0.03(-0.74%)
Dec 18, 2023 4.400 4.400 4.349 4.349 747 -0.03(-0.71%)
Dec 15, 2023 3.980 4.380 3.980 4.380 512 +0.21(+5.04%)
Dec 14, 2023 4.040 4.354 3.880 4.170 3,171 +0.29(+7.41%)
Dec 13, 2023 3.980 3.990 3.882 3.882 1,356 -0.13(-3.19%)
Dec 12, 2023 4.220 4.270 3.970 4.010 9,860 +0.04(+1.01%)
Dec 11, 2023 4.180 4.180 3.900 3.970 12,594 -0.32(-7.52%)
Dec 08, 2023 4.320 4.320 4.260 4.293 629 -0.19(-4.18%)
Dec 07, 2023 4.340 4.610 4.150 4.480 6,316 +0.00(+0.00%)
Dec 06, 2023 4.420 4.610 4.420 4.480 4,242 +0.13(+2.99%)
Dec 05, 2023 4.450 4.550 4.350 4.350 6,386 +0.09(+2.11%)
Dec 04, 2023 4.260 4.260 4.260 4.260 470 +0.02(+0.47%)
Dec 01, 2023 4.264 4.264 4.240 4.240 724 +0.04(+0.95%)
Nov 30, 2023 4.540 4.540 4.138 4.200 917 -0.16(-3.67%)
Nov 28, 2023 4.360 21 -0.04(-0.91%)
Nov 27, 2023 4.390 4.400 4.290 4.400 1,360 +0.22(+5.26%)
Nov 24, 2023 4.120 4.180 4.120 4.180 1,316 -0.16(-3.69%)
Nov 17, 2023 4.340 26 -0.21(-4.62%)
Nov 16, 2023 4.530 4.550 4.530 4.550 2,218 +0.13(+2.94%)
Nov 15, 2023 4.420 4.560 4.400 4.420 2,123 +0.02(+0.46%)
Nov 13, 2023 4.400 2 +0.25(+6.09%)
Nov 10, 2023 4.380 4.460 4.147 4.147 1,329 -0.26(-5.95%)
Nov 09, 2023 4.460 4.460 4.410 4.410 927 -0.01(-0.23%)
Nov 08, 2023 4.640 4.640 4.420 4.420 661 +0.15(+3.51%)
Nov 07, 2023 4.570 4.570 4.200 4.270 6,833 -0.35(-7.58%)
Nov 03, 2023 4.620 250 +0.44(+10.53%)
Nov 02, 2023 3.990 4.200 3.760 4.180 23,717 +0.53(+14.52%)
Nov 01, 2023 3.680 3.680 3.650 3.650 1,789 +0.12(+3.40%)
Oct 30, 2023 3.530 37 -0.21(-5.61%)
Oct 27, 2023 3.740 3.740 3.740 3.740 153 -0.06(-1.63%)
Oct 26, 2023 3.630 3.802 3.630 3.802 578 +0.19(+5.32%)
Oct 25, 2023 3.960 3.960 3.610 3.610 717 -0.41(-10.17%)
Oct 23, 2023 4.019 9 +0.07(+1.75%)
Oct 20, 2023 3.960 4.050 3.950 3.950 1,982 +0.05(+1.15%)
Oct 19, 2023 3.930 4.000 3.905 3.905 18,848 -0.10(-2.62%)
Oct 18, 2023 3.940 4.020 3.790 4.010 1,652 +0.07(+1.78%)
Oct 17, 2023 3.940 3.940 3.940 3.940 259 +0.00(+0.00%)
Oct 16, 2023 4.070 4.070 3.650 3.940 1,762 -0.41(-9.44%)
Oct 11, 2023 4.351 77 +0.25(+6.12%)
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.