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 )

106.88 -3.71 (-3.35%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 118.44 122.58 118.08 118.25 3,856,014 +0.18(+0.15%)
Sep 29, 2022 119.90 120.58 115.03 118.07 4,756,695 -4.08(-3.34%)
Sep 28, 2022 123.58 126.29 121.82 122.15 4,243,053 -0.08(-0.07%)
Sep 27, 2022 120.58 125.16 120.25 122.23 3,796,710 +2.54(+2.12%)
Sep 26, 2022 123.34 125.88 119.56 119.69 3,817,722 -3.95(-3.19%)
Sep 23, 2022 122.81 125.01 121.25 123.64 3,942,645 -0.68(-0.55%)
Sep 22, 2022 124.32 126.08 122.90 124.32 3,465,326 -1.44(-1.15%)
Sep 21, 2022 130.37 131.79 125.68 125.76 3,851,206 -3.95(-3.04%)
Sep 20, 2022 125.80 134.35 125.79 129.71 8,547,174 +1.81(+1.41%)
Sep 19, 2022 135.70 135.99 123.69 127.90 11,461,980 -9.84(-7.14%)
Sep 16, 2022 134.37 139.88 133.76 137.74 7,562,415 +1.88(+1.38%)
Sep 15, 2022 138.61 139.84 135.58 135.86 4,356,306 -3.54(-2.54%)
Sep 14, 2022 134.01 141.82 133.64 139.40 7,902,165 +8.10(+6.17%)
Sep 13, 2022 136.06 138.23 131.05 131.30 4,905,771 -9.02(-6.43%)
Sep 12, 2022 142.00 144.79 139.76 140.32 3,437,627 -1.96(-1.38%)
Sep 09, 2022 142.04 142.65 138.06 142.28 3,500,915 +1.00(+0.71%)
Sep 08, 2022 136.70 142.26 136.10 141.28 5,052,512 +6.38(+4.73%)
Sep 07, 2022 129.68 135.10 129.58 134.90 3,966,895 +4.82(+3.71%)
Sep 06, 2022 138.00 138.40 129.82 130.08 5,869,095 -8.49(-6.13%)
Sep 02, 2022 140.36 140.93 137.47 138.57 5,267,686 -0.38(-0.27%)
Sep 01, 2022 131.13 139.00 130.11 138.95 6,660,448 +6.68(+5.05%)
Aug 31, 2022 136.95 139.88 131.71 132.27 4,394,753 -3.66(-2.69%)
Aug 30, 2022 137.90 138.00 132.82 135.93 3,606,172 -1.33(-0.97%)
Aug 29, 2022 135.09 139.37 135.00 137.26 3,238,502 +0.56(+0.41%)
Aug 26, 2022 142.80 145.50 136.66 136.70 3,997,204 -5.35(-3.77%)
Aug 25, 2022 142.25 142.28 137.78 142.05 3,423,289 +0.62(+0.44%)
Aug 24, 2022 142.66 144.22 140.63 141.43 3,485,479 -2.35(-1.63%)
Aug 23, 2022 141.70 144.81 139.21 143.78 3,675,214 +1.31(+0.92%)
Aug 22, 2022 145.25 148.88 141.57 142.47 4,488,229 -3.63(-2.48%)
Aug 19, 2022 147.64 150.75 144.99 146.10 4,688,362 -3.90(-2.60%)
Aug 18, 2022 157.00 158.51 148.26 150.00 7,040,160 -8.00(-5.06%)
Aug 17, 2022 165.04 167.62 157.68 158.00 5,511,914 -9.96(-5.93%)
Aug 16, 2022 176.00 180.13 166.60 167.96 5,052,793 -8.82(-4.99%)
Aug 15, 2022 172.85 179.33 171.85 176.78 4,882,923 +5.60(+3.27%)
Aug 12, 2022 172.68 173.95 168.64 171.18 2,818,023 -0.63(-0.37%)
Aug 11, 2022 174.43 179.85 171.06 171.81 3,339,818 -2.46(-1.41%)
Aug 10, 2022 174.09 176.68 169.82 174.27 3,549,554 +3.13(+1.83%)
Aug 09, 2022 176.01 180.71 169.20 171.14 5,081,708 -11.80(-6.45%)
Aug 08, 2022 185.20 190.28 180.09 182.94 4,075,957 -3.90(-2.09%)
Aug 05, 2022 189.27 192.40 182.26 186.84 5,426,075 -7.34(-3.78%)
Aug 04, 2022 185.75 197.44 185.47 194.18 6,875,030 +7.69(+4.12%)
Aug 03, 2022 167.74 189.33 167.74 186.49 13,748,831 +25.68(+15.97%)
Aug 02, 2022 161.03 165.29 160.76 160.81 3,518,471 -0.70(-0.43%)
Aug 01, 2022 163.85 166.18 160.06 161.51 3,793,013 -2.58(-1.57%)
Jul 29, 2022 161.44 164.60 159.44 164.09 3,858,992 +6.02(+3.81%)
Jul 28, 2022 157.00 158.81 151.73 158.07 3,493,747 +0.05(+0.03%)
Jul 27, 2022 161.00 161.28 154.10 158.02 4,285,347 -2.88(-1.79%)
Jul 26, 2022 166.30 166.30 159.91 160.90 2,881,010 -4.79(-2.89%)
Jul 25, 2022 162.75 167.27 159.13 165.69 2,486,166 +2.17(+1.33%)
Jul 22, 2022 170.00 171.10 161.44 163.52 2,925,006 -5.37(-3.18%)
Jul 21, 2022 165.36 171.89 165.25 168.89 2,517,906 +2.00(+1.20%)
Jul 20, 2022 167.00 172.51 163.92 166.89 2,888,135 -0.25(-0.15%)
Jul 19, 2022 166.76 167.98 161.27 167.14 3,005,171 +3.74(+2.29%)
Jul 18, 2022 169.11 172.73 162.56 163.40 3,513,974 -3.51(-2.10%)
Jul 15, 2022 161.00 167.00 155.93 166.91 4,272,930 +6.99(+4.37%)
Jul 14, 2022 169.24 170.86 155.93 159.92 6,757,360 -11.32(-6.61%)
Jul 13, 2022 168.88 176.65 167.15 171.24 4,075,402 -2.01(-1.16%)
Jul 12, 2022 174.73 176.90 170.16 173.25 5,139,354 -2.01(-1.15%)
Jul 11, 2022 173.51 180.48 171.29 175.26 6,593,668 -0.97(-0.55%)
Jul 08, 2022 170.72 180.73 170.36 176.23 7,547,201 +3.83(+2.22%)
Jul 07, 2022 159.50 173.66 159.38 172.40 7,624,366 +12.84(+8.05%)
Jul 06, 2022 154.51 161.01 150.40 159.56 4,954,162 +4.02(+2.58%)
Jul 05, 2022 148.66 158.79 146.84 155.54 6,015,200 +5.59(+3.73%)
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.