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 (%)
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%)
Oct 06, 2023 4.100 96 -0.04(-0.97%)
Sep 29, 2023 4.140 8 -0.03(-0.72%)
Sep 28, 2023 4.170 4.170 4.170 4.170 532 -0.01(-0.24%)
Sep 27, 2023 4.260 4.260 4.180 4.180 1,570 -0.30(-6.70%)
Sep 25, 2023 4.480 350 -0.22(-4.68%)
Sep 22, 2023 4.370 4.820 4.370 4.700 13,305 +0.28(+6.21%)
Sep 21, 2023 4.425 4.425 4.425 4.425 354 -0.02(-0.34%)
Sep 20, 2023 4.440 4.440 4.440 4.440 880 +0.10(+2.30%)
Sep 19, 2023 4.590 4.590 4.310 4.340 7,469 -0.15(-3.34%)
Sep 18, 2023 4.780 4.950 4.490 4.490 5,791 -0.07(-1.54%)
Sep 15, 2023 4.700 5.000 4.120 4.560 37,665 -0.28(-5.79%)
Sep 14, 2023 4.800 4.900 4.800 4.840 2,537 -0.06(-1.22%)
Sep 13, 2023 5.160 5.550 4.700 4.900 28,488 -0.28(-5.41%)
Sep 12, 2023 5.110 5.440 4.970 5.180 15,928 -0.30(-5.47%)
Sep 11, 2023 5.440 5.500 5.440 5.480 3,222 -0.07(-1.26%)
Sep 08, 2023 5.550 5.560 5.380 5.550 7,314 -0.06(-1.07%)
Sep 07, 2023 5.340 6.060 5.290 5.610 47,230 -0.25(-4.27%)
Sep 06, 2023 5.870 5.880 5.850 5.860 3,783 -0.19(-3.14%)
Sep 05, 2023 5.870 6.050 5.780 6.050 5,011 +0.05(+0.83%)
Sep 01, 2023 5.870 6.047 5.650 6.000 3,088 +0.02(+0.33%)
Aug 31, 2023 5.980 5.990 5.938 5.980 4,440 +0.02(+0.34%)
Aug 30, 2023 5.970 6.000 5.960 5.960 2,218 -0.01(-0.17%)
Aug 29, 2023 5.970 5.970 5.970 5.970 1,000 -0.03(-0.50%)
Aug 28, 2023 5.840 6.000 5.840 6.000 2,312 +0.00(+0.00%)
Aug 25, 2023 5.990 6.000 5.980 6.000 2,373 +0.11(+1.89%)
Aug 24, 2023 5.950 6.090 5.888 5.888 3,708 -0.11(-1.86%)
Aug 23, 2023 5.940 6.000 5.940 6.000 2,483 +0.13(+2.21%)
Aug 22, 2023 5.930 6.000 5.827 5.870 1,576 +0.11(+1.91%)
Aug 21, 2023 6.000 6.000 5.760 5.760 9,798 -0.24(-4.00%)
Aug 18, 2023 5.960 6.000 5.920 6.000 3,799 +0.00(+0.00%)
Aug 17, 2023 5.900 6.001 5.900 6.000 9,042 -0.07(-1.15%)
Aug 15, 2023 6.070 28 -0.56(-8.49%)
Aug 14, 2023 6.650 6.650 6.633 6.633 11,545 +0.59(+9.82%)
Aug 11, 2023 6.040 6.040 6.040 6.040 383 +0.03(+0.50%)
Aug 09, 2023 6.010 10 -0.04(-0.74%)
Aug 08, 2023 5.930 6.540 5.930 6.055 14,944 +0.02(+0.41%)
Aug 07, 2023 6.220 6.700 6.030 6.030 5,146 -0.17(-2.74%)
Aug 04, 2023 6.200 6.200 6.200 6.200 400 +0.35(+5.91%)
Aug 03, 2023 6.065 6.065 5.854 5.854 905 -0.22(-3.64%)
Aug 02, 2023 6.075 6.075 6.075 6.075 620 +0.09(+1.50%)
Jul 28, 2023 5.985 85 -0.26(-4.24%)
Jul 27, 2023 6.250 6.250 6.250 6.250 455 -0.00(-0.08%)
Jul 26, 2023 6.255 6.255 6.255 6.255 240 +0.06(+1.05%)
Jul 24, 2023 6.190 138 -0.49(-7.34%)
Jul 19, 2023 6.680 73 -0.01(-0.09%)
Jul 17, 2023 6.686 138 +0.15(+2.23%)
Jul 13, 2023 6.540 6 +0.14(+2.19%)
Jul 10, 2023 6.400 91 +0.06(+0.95%)
Jul 07, 2023 6.330 6.390 6.330 6.340 809 -0.11(-1.71%)
Jul 06, 2023 6.360 6.450 6.360 6.450 978 +0.36(+5.82%)
Jul 03, 2023 6.095 133 -0.12(-2.01%)
Jun 29, 2023 6.220 85 +0.11(+1.78%)
Jun 28, 2023 6.130 6.130 6.111 6.111 434 -0.24(-3.76%)
Jun 27, 2023 6.160 6.350 6.122 6.350 2,478 +0.22(+3.59%)
Jun 26, 2023 6.130 6.130 6.130 6.130 302 -0.42(-6.41%)
Jun 23, 2023 6.550 6.550 6.550 6.550 359 +0.34(+5.47%)
Jun 22, 2023 6.410 6.410 6.210 6.210 2,328 -0.30(-4.55%)
Jun 20, 2023 6.506 10 -0.28(-4.08%)
Jun 16, 2023 6.800 6.800 6.782 6.782 732 +0.03(+0.48%)
Jun 15, 2023 6.800 6.800 6.750 6.750 3,289 +0.01(+0.15%)
Jun 12, 2023 6.740 108 -0.10(-1.46%)
Jun 09, 2023 6.619 6.840 6.619 6.840 1,264 -0.09(-1.30%)
Jun 08, 2023 6.920 6.930 6.920 6.930 948 +0.28(+4.21%)
Jun 07, 2023 6.650 6.650 6.650 6.650 260 -0.11(-1.63%)
Jun 06, 2023 6.780 6.800 6.760 6.760 1,016 +0.06(+0.90%)
Jun 05, 2023 6.630 7.320 6.580 6.700 5,897 +0.10(+1.52%)
Jun 02, 2023 6.530 6.600 6.470 6.600 4,800 +0.31(+4.93%)
Jun 01, 2023 6.280 6.290 6.130 6.290 4,862 -0.13(-2.02%)
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%)
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%)
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.