Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moderna Inc (NQ: MRNA )

108.57 +0.68 (+0.63%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 24, 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 (%)
Aug 31, 2021 375.91 384.68 370.50 376.69 10,917,015 +6.00(+1.62%)
Aug 30, 2021 369.00 389.04 362.80 370.69 15,522,360 -11.52(-3.01%)
Aug 27, 2021 398.83 398.98 378.72 382.21 13,188,531 -18.09(-4.52%)
Aug 26, 2021 395.45 404.67 392.15 400.30 8,896,139 +2.43(+0.61%)
Aug 25, 2021 391.70 413.80 387.97 397.87 14,420,221 +2.93(+0.74%)
Aug 24, 2021 405.69 407.58 387.56 394.94 13,941,711 -16.95(-4.12%)
Aug 23, 2021 390.34 411.97 386.00 411.89 15,785,541 +28.91(+7.55%)
Aug 20, 2021 374.55 387.49 369.55 382.98 13,216,720 +7.45(+1.98%)
Aug 19, 2021 385.00 394.92 375.00 375.53 14,246,548 -23.27(-5.84%)
Aug 18, 2021 406.50 413.30 386.21 398.80 19,107,264 -3.06(-0.76%)
Aug 17, 2021 361.00 402.49 358.55 401.86 25,944,940 +28.00(+7.49%)
Aug 16, 2021 379.27 379.27 349.10 373.86 23,591,256 -15.92(-4.08%)
Aug 13, 2021 405.24 406.32 387.10 389.78 16,533,769 -1.64(-0.42%)
Aug 12, 2021 400.00 406.35 377.09 391.42 34,329,644 +6.09(+1.58%)
Aug 11, 2021 443.57 453.73 372.00 385.33 53,826,508 -71.48(-15.65%)
Aug 10, 2021 485.50 497.49 454.00 456.81 36,426,936 -27.66(-5.71%)
Aug 09, 2021 411.30 493.76 409.66 484.47 42,236,680 +70.76(+17.10%)
Aug 06, 2021 410.30 419.26 393.61 413.71 18,924,896 -2.39(-0.57%)
Aug 05, 2021 409.72 443.99 403.00 416.10 25,522,132 -2.46(-0.59%)
Aug 04, 2021 385.00 433.00 377.11 418.56 32,231,702 +32.05(+8.29%)
Aug 03, 2021 348.50 386.98 344.55 386.51 20,387,796 +39.90(+11.51%)
Aug 02, 2021 360.00 365.60 343.20 346.61 13,676,525 -6.97(-1.97%)
Jul 30, 2021 346.90 359.90 342.28 353.58 11,345,689 +7.94(+2.30%)
Jul 29, 2021 350.64 351.22 336.00 345.64 10,095,223 -3.68(-1.05%)
Jul 28, 2021 333.01 350.99 327.50 349.32 13,076,266 +20.82(+6.34%)
Jul 27, 2021 335.31 344.89 318.29 328.50 17,193,808 -7.37(-2.19%)
Jul 26, 2021 352.00 361.75 329.15 335.87 23,383,530 -12.96(-3.72%)
Jul 23, 2021 330.90 349.45 325.20 348.83 23,431,456 +25.35(+7.84%)
Jul 22, 2021 319.00 329.60 316.29 323.48 16,500,259 +2.37(+0.74%)
Jul 21, 2021 298.51 325.88 293.62 321.11 30,845,532 +13.78(+4.48%)
Jul 20, 2021 318.22 342.50 292.00 307.33 123,096,392 -6.26(-2.00%)
Jul 19, 2021 284.54 317.88 283.14 313.59 35,490,332 +27.16(+9.48%)
Jul 16, 2021 276.92 288.88 271.50 286.43 41,397,264 +26.75(+10.30%)
Jul 15, 2021 246.66 261.22 245.50 259.68 15,286,436 +13.02(+5.28%)
Jul 14, 2021 237.24 249.92 237.22 246.66 9,416,209 +11.51(+4.89%)
Jul 13, 2021 239.14 239.82 233.80 235.15 4,184,364 -4.19(-1.75%)
Jul 12, 2021 230.98 242.39 229.23 239.34 6,933,605 +6.53(+2.80%)
Jul 09, 2021 231.97 233.80 224.28 232.81 5,305,113 +0.02(+0.01%)
Jul 08, 2021 215.66 233.41 214.07 232.79 8,708,410 +10.89(+4.91%)
Jul 07, 2021 231.76 231.86 220.82 221.90 4,885,975 -11.44(-4.90%)
Jul 06, 2021 229.62 234.60 225.43 233.34 4,950,341 -0.96(-0.41%)
Jul 02, 2021 235.10 238.90 230.14 234.30 4,200,456 -0.81(-0.34%)
Jul 01, 2021 236.30 236.71 227.67 235.11 5,930,758 +0.13(+0.06%)
Jun 30, 2021 237.98 245.70 232.41 234.98 9,315,946 +0.52(+0.22%)
Jun 29, 2021 221.19 238.40 219.33 234.46 11,406,558 +11.52(+5.17%)
Jun 28, 2021 223.00 225.09 215.60 222.94 6,187,798 +3.00(+1.36%)
Jun 25, 2021 221.26 226.51 216.33 219.94 13,315,631 -0.20(-0.09%)
Jun 24, 2021 214.38 221.49 213.46 220.14 8,166,201 +8.10(+3.82%)
Jun 23, 2021 219.98 224.54 205.55 212.04 14,550,203 -9.32(-4.21%)
Jun 22, 2021 210.76 222.41 210.25 221.36 10,062,630 +13.12(+6.30%)
Jun 21, 2021 200.86 211.04 200.00 208.24 7,419,406 +9.05(+4.54%)
Jun 18, 2021 202.68 204.84 194.51 199.19 6,663,821 -3.28(-1.62%)
Jun 17, 2021 200.00 203.92 197.72 202.47 4,953,572 +4.63(+2.34%)
Jun 16, 2021 200.00 203.98 193.20 197.84 7,262,629 -3.75(-1.86%)
Jun 15, 2021 203.49 207.85 199.20 201.59 6,782,307 -5.82(-2.81%)
Jun 14, 2021 213.27 213.49 198.50 207.41 11,739,680 -11.44(-5.23%)
Jun 11, 2021 211.90 218.90 211.80 218.85 5,576,038 +1.85(+0.85%)
Jun 10, 2021 216.62 221.88 207.70 217.00 11,749,370 -0.44(-0.20%)
Jun 09, 2021 212.30 221.50 212.01 217.44 8,011,595 +4.44(+2.08%)
Jun 08, 2021 220.10 222.34 202.50 213.00 11,853,655 -6.57(-2.99%)
Jun 07, 2021 207.10 227.71 206.42 219.57 19,025,128 +13.50(+6.55%)
Jun 04, 2021 197.90 207.38 197.33 206.07 11,103,272 +10.85(+5.56%)
Jun 03, 2021 188.89 200.00 188.63 195.22 9,267,249 +3.62(+1.89%)
Jun 02, 2021 183.90 194.49 183.28 191.60 10,138,331 +6.94(+3.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.