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 )

107.97 +1.79 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 57.45 61.65 56.56 61.50 38,224,800 +5.96(+10.73%)
May 28, 2020 53.50 59.11 53.35 55.54 32,292,542 +3.36(+6.44%)
May 27, 2020 51.20 53.34 46.13 52.18 59,483,128 -5.53(-9.58%)
May 26, 2020 66.40 66.59 57.05 57.71 40,295,784 -11.29(-16.36%)
May 22, 2020 69.93 70.60 67.14 69.00 28,912,600 +1.95(+2.91%)
May 21, 2020 73.05 73.16 65.31 67.05 35,293,552 -6.42(-8.74%)
May 20, 2020 70.01 74.48 67.41 73.47 53,609,552 +1.80(+2.51%)
May 19, 2020 78.07 79.75 70.32 71.67 64,400,968 -8.33(-10.41%)
May 18, 2020 86.14 87.00 75.66 80.00 81,079,000 +13.31(+19.96%)
May 15, 2020 63.79 67.67 63.01 66.69 16,341,800 +2.13(+3.30%)
May 14, 2020 64.79 65.39 61.44 64.56 12,180,987 -0.62(-0.95%)
May 13, 2020 63.80 66.97 60.29 65.18 22,112,274 +2.83(+4.54%)
May 12, 2020 65.99 68.49 62.02 62.35 25,912,068 -4.55(-6.80%)
May 11, 2020 59.60 67.67 59.14 66.90 34,837,044 +7.65(+12.91%)
May 08, 2020 53.06 59.88 52.15 59.25 24,135,500 +6.06(+11.39%)
May 07, 2020 55.78 55.99 51.06 53.19 30,926,676 +4.24(+8.66%)
May 06, 2020 48.45 49.25 47.52 48.95 6,682,032 -0.39(-0.79%)
May 05, 2020 50.48 50.96 47.23 49.34 11,151,268 -1.16(-2.30%)
May 04, 2020 48.05 50.50 48.00 50.50 10,452,081 +2.57(+5.36%)
May 01, 2020 48.71 50.45 46.29 47.93 21,701,200 +1.94(+4.22%)
Apr 30, 2020 46.78 48.37 45.82 45.99 7,735,118 -0.38(-0.82%)
Apr 29, 2020 46.60 46.95 45.01 46.37 11,749,298 -1.51(-3.15%)
Apr 28, 2020 50.40 50.45 47.17 47.88 13,059,185 -0.17(-0.35%)
Apr 27, 2020 51.53 51.70 47.30 48.05 13,678,421 -2.45(-4.85%)
Apr 24, 2020 47.15 50.50 47.14 50.50 11,712,400 +3.06(+6.45%)
Apr 23, 2020 49.10 50.70 46.89 47.44 15,145,251 -3.76(-7.34%)
Apr 22, 2020 50.61 51.82 49.06 51.20 11,677,308 +1.94(+3.94%)
Apr 21, 2020 53.00 56.38 43.11 49.26 39,623,988 -2.43(-4.70%)
Apr 20, 2020 45.00 54.95 44.51 51.69 34,085,480 +4.84(+10.33%)
Apr 17, 2020 48.99 49.00 43.38 46.85 32,285,900 +6.25(+15.39%)
Apr 16, 2020 38.07 41.55 36.62 40.60 20,391,226 +3.35(+8.99%)
Apr 15, 2020 34.64 38.45 33.72 37.25 15,676,450 +2.59(+7.47%)
Apr 14, 2020 34.00 34.99 33.15 34.66 8,123,770 +1.76(+5.35%)
Apr 13, 2020 32.00 32.98 31.71 32.90 5,599,471 +1.04(+3.26%)
Apr 09, 2020 32.55 32.92 31.32 31.86 4,861,700 -0.56(-1.73%)
Apr 08, 2020 32.36 32.94 31.75 32.42 4,119,360 +0.40(+1.25%)
Apr 07, 2020 33.81 34.03 30.98 32.02 10,101,873 -2.62(-7.56%)
Apr 06, 2020 34.91 35.19 33.33 34.64 10,840,535 -0.20(-0.57%)
Apr 03, 2020 32.81 35.66 32.72 34.84 16,896,200 +1.64(+4.94%)
Apr 02, 2020 30.60 33.39 29.84 33.20 15,916,302 +3.53(+11.90%)
Apr 01, 2020 30.05 30.94 29.44 29.67 6,999,376 -0.28(-0.93%)
Mar 31, 2020 30.60 30.98 29.20 29.95 6,024,149 -0.53(-1.74%)
Mar 30, 2020 30.59 31.69 28.27 30.48 10,741,224 +0.43(+1.43%)
Mar 27, 2020 28.37 31.09 27.95 30.05 12,408,200 +2.11(+7.55%)
Mar 26, 2020 27.56 28.79 27.56 27.94 5,580,186 +0.81(+2.99%)
Mar 25, 2020 25.00 27.98 24.79 27.13 9,647,695 +1.31(+5.07%)
Mar 24, 2020 27.09 27.25 24.36 25.82 12,538,459 -0.75(-2.82%)
Mar 23, 2020 28.68 29.81 26.25 26.57 11,072,587 -1.63(-5.78%)
Mar 20, 2020 29.25 30.23 26.20 28.20 16,522,400 -0.07(-0.25%)
Mar 19, 2020 32.78 34.98 25.19 28.27 36,948,776 -3.31(-10.48%)
Mar 18, 2020 27.13 32.54 26.55 31.58 28,688,040 +3.40(+12.07%)
Mar 17, 2020 29.36 32.70 27.31 28.18 44,459,632 +1.69(+6.38%)
Mar 16, 2020 23.76 27.80 22.22 26.49 39,793,604 +5.19(+24.37%)
Mar 13, 2020 23.00 23.47 19.31 21.30 11,853,000 -1.00(-4.48%)
Mar 12, 2020 22.90 24.28 21.90 22.30 11,279,354 -1.31(-5.55%)
Mar 11, 2020 22.54 25.75 22.52 23.61 14,816,420 +1.27(+5.68%)
Mar 10, 2020 25.71 25.94 21.28 22.34 13,002,748 -1.95(-8.03%)
Mar 09, 2020 30.00 30.00 24.16 24.29 14,092,733 -5.32(-17.97%)
Mar 06, 2020 27.98 29.80 27.67 29.61 21,097,400 +1.60(+5.71%)
Mar 05, 2020 27.49 28.95 26.53 28.01 14,642,425 +0.52(+1.89%)
Mar 04, 2020 27.99 28.72 26.80 27.49 11,787,735 -0.42(-1.50%)
Mar 03, 2020 27.80 28.60 26.60 27.91 17,548,272 -1.97(-6.59%)
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.