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:

Moderna Inc (NQ: MRNA )

106.80 -3.79 (-3.43%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 104.47 104.47 104.47 23,925,712 -6.66(-5.99%)
Dec 30, 2020 118.40 118.94 108.80 111.13 23,925,712 -3.26(-2.85%)
Dec 29, 2020 107.80 116.25 106.88 114.39 23,681,818 +2.99(+2.68%)
Dec 28, 2020 120.04 122.88 111.05 111.40 30,910,776 -11.99(-9.72%)
Dec 24, 2020 125.94 129.70 122.72 123.39 12,720,501 -6.95(-5.33%)
Dec 23, 2020 120.05 132.00 115.00 130.34 41,873,336 +4.46(+3.54%)
Dec 22, 2020 139.00 141.40 123.00 125.88 36,049,696 -12.42(-8.98%)
Dec 21, 2020 140.84 147.26 137.79 138.30 23,839,660 -1.93(-1.38%)
Dec 18, 2020 141.51 145.00 135.06 140.23 33,157,800 -3.77(-2.62%)
Dec 17, 2020 137.92 146.97 137.30 144.00 32,044,348 +6.97(+5.09%)
Dec 16, 2020 137.75 141.33 134.31 137.03 28,369,846 -10.19(-6.92%)
Dec 15, 2020 157.00 157.28 142.46 147.22 36,294,604 -7.85(-5.06%)
Dec 14, 2020 163.40 163.76 152.56 155.07 22,395,868 -1.86(-1.19%)
Dec 11, 2020 159.70 163.75 155.89 156.93 22,069,800 +1.24(+0.80%)
Dec 10, 2020 151.13 159.50 148.01 155.69 21,932,740 -0.90(-0.57%)
Dec 09, 2020 170.20 170.80 147.20 156.59 40,867,448 -13.27(-7.81%)
Dec 08, 2020 165.75 170.51 164.30 169.86 27,671,912 +10.34(+6.48%)
Dec 07, 2020 155.03 163.98 152.97 159.52 31,285,934 +7.00(+4.59%)
Dec 04, 2020 157.59 157.82 148.51 152.52 27,704,800 -4.74(-3.01%)
Dec 03, 2020 143.50 159.11 143.01 157.26 38,501,748 +14.26(+9.97%)
Dec 02, 2020 138.63 149.80 128.10 143.00 51,161,208 +1.99(+1.41%)
Dec 01, 2020 177.66 178.50 130.33 141.01 125,185,008 -11.73(-7.68%)
Nov 30, 2020 144.00 153.87 141.05 152.74 72,039,536 +25.71(+20.24%)
Nov 27, 2020 115.12 130.06 114.86 127.03 43,438,400 +17.85(+16.35%)
Nov 25, 2020 99.03 109.29 98.65 109.18 25,850,600 +10.62(+10.78%)
Nov 24, 2020 98.40 99.89 93.54 98.56 12,497,259 -2.47(-2.44%)
Nov 23, 2020 100.77 101.77 98.62 101.03 16,321,639 +3.42(+3.50%)
Nov 20, 2020 95.00 98.43 94.82 97.61 15,306,300 +4.84(+5.22%)
Nov 19, 2020 90.00 94.65 89.51 92.77 15,945,148 +3.88(+4.36%)
Nov 18, 2020 93.87 94.00 88.61 88.89 21,782,038 -4.26(-4.57%)
Nov 17, 2020 97.23 97.80 91.60 93.15 26,140,188 -4.80(-4.90%)
Nov 16, 2020 100.31 103.20 93.30 97.95 70,758,240 +8.56(+9.58%)
Nov 13, 2020 86.62 90.53 85.22 89.39 14,176,700 +1.90(+2.17%)
Nov 12, 2020 85.18 87.93 83.83 87.49 21,708,940 +5.05(+6.13%)
Nov 11, 2020 77.05 83.98 76.13 82.44 18,349,308 +6.39(+8.40%)
Nov 10, 2020 80.00 80.38 73.52 76.05 10,486,876 -1.69(-2.17%)
Nov 09, 2020 77.75 80.25 75.42 77.74 20,241,334 +5.29(+7.30%)
Nov 06, 2020 71.42 74.16 70.87 72.45 5,841,000 +0.97(+1.36%)
Nov 05, 2020 71.09 71.59 70.16 71.48 4,444,762 +1.67(+2.39%)
Nov 04, 2020 68.97 71.55 68.92 69.81 5,433,624 +0.73(+1.06%)
Nov 03, 2020 66.75 69.25 66.59 69.08 4,358,729 +1.97(+2.94%)
Nov 02, 2020 68.02 68.60 66.55 67.11 4,643,313 -0.36(-0.53%)
Oct 30, 2020 70.80 71.49 66.85 67.47 7,085,700 -3.81(-5.35%)
Oct 29, 2020 68.35 74.54 66.23 71.28 13,770,751 +5.54(+8.43%)
Oct 28, 2020 68.95 69.47 65.49 65.74 6,036,749 -4.93(-6.98%)
Oct 27, 2020 70.45 71.35 68.81 70.67 3,795,137 +0.43(+0.61%)
Oct 26, 2020 70.36 71.32 68.70 70.24 3,868,229 -0.29(-0.41%)
Oct 23, 2020 72.30 72.40 68.80 70.53 3,735,000 -0.31(-0.44%)
Oct 22, 2020 68.50 72.53 68.40 70.84 5,209,830 +1.85(+2.68%)
Oct 21, 2020 71.57 71.58 68.06 68.99 4,602,601 -2.32(-3.25%)
Oct 20, 2020 72.07 73.10 70.65 71.31 5,437,556 +0.35(+0.49%)
Oct 19, 2020 73.97 74.09 70.50 70.96 6,927,070 -2.98(-4.03%)
Oct 16, 2020 76.06 76.93 73.67 73.94 4,693,500 -1.64(-2.17%)
Oct 15, 2020 75.48 76.49 73.71 75.58 5,010,904 -0.98(-1.28%)
Oct 14, 2020 80.01 80.01 76.33 76.56 6,640,905 -1.73(-2.21%)
Oct 13, 2020 75.93 81.37 75.52 78.29 13,663,213 +2.98(+3.96%)
Oct 12, 2020 73.61 75.85 72.92 75.31 7,588,332 +2.31(+3.16%)
Oct 09, 2020 73.42 73.67 72.39 73.00 4,774,000 +0.07(+0.10%)
Oct 08, 2020 73.50 73.76 72.01 72.93 4,020,922 +0.56(+0.77%)
Oct 07, 2020 71.23 73.24 70.96 72.37 4,187,442 +1.33(+1.87%)
Oct 06, 2020 72.00 73.92 70.31 71.04 7,282,121 -0.91(-1.26%)
Oct 05, 2020 69.64 72.02 69.05 71.95 6,516,144 +3.14(+4.56%)
Oct 02, 2020 67.90 72.77 67.25 68.81 8,004,900 -1.22(-1.74%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.