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 )

101.41 -0.59 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 175.22 178.44 171.11 172.26 5,682,367 -2.66(-1.52%)
Mar 30, 2022 182.57 187.71 172.77 174.92 7,025,119 -5.72(-3.17%)
Mar 29, 2022 174.07 182.10 171.03 180.64 7,259,554 +7.56(+4.37%)
Mar 28, 2022 167.37 174.45 165.80 173.08 6,434,764 +7.16(+4.32%)
Mar 25, 2022 178.25 179.19 163.03 165.92 8,292,864 -13.76(-7.66%)
Mar 24, 2022 175.84 181.86 172.35 179.68 6,315,458 +0.95(+0.53%)
Mar 23, 2022 184.66 185.75 176.80 178.73 7,313,425 -7.99(-4.28%)
Mar 22, 2022 175.38 188.00 168.18 186.72 8,566,908 +11.34(+6.47%)
Mar 21, 2022 179.91 182.60 172.44 175.38 6,012,242 -3.55(-1.98%)
Mar 18, 2022 171.58 180.80 170.10 178.93 12,529,401 +10.67(+6.34%)
Mar 17, 2022 167.75 172.14 160.66 168.26 7,783,994 -1.10(-0.65%)
Mar 16, 2022 150.00 169.80 149.67 169.36 14,080,006 +21.24(+14.34%)
Mar 15, 2022 156.27 158.00 141.75 148.12 13,189,603 -1.95(-1.30%)
Mar 14, 2022 140.20 166.75 139.73 150.07 22,828,128 +11.87(+8.59%)
Mar 11, 2022 140.75 145.80 138.00 138.20 5,356,460 -1.32(-0.95%)
Mar 10, 2022 139.51 140.83 135.85 139.52 5,555,339 -2.97(-2.08%)
Mar 09, 2022 132.07 145.28 132.05 142.49 9,528,472 +13.21(+10.22%)
Mar 08, 2022 125.00 136.96 122.01 129.28 6,672,779 +2.82(+2.23%)
Mar 07, 2022 135.12 138.40 126.28 126.46 6,169,777 -10.00(-7.33%)
Mar 04, 2022 140.82 143.91 135.91 136.46 5,508,016 -5.06(-3.58%)
Mar 03, 2022 147.90 149.23 139.53 141.52 4,608,149 -6.34(-4.29%)
Mar 02, 2022 149.44 150.57 140.44 147.86 5,391,512 -1.66(-1.11%)
Mar 01, 2022 152.48 156.38 147.92 149.52 4,840,660 -4.08(-2.66%)
Feb 28, 2022 150.98 155.47 147.44 153.60 6,593,483 +2.27(+1.50%)
Feb 25, 2022 156.02 154.98 147.43 151.33 7,818,016 -4.90(-3.14%)
Feb 24, 2022 139.87 156.42 138.50 156.23 17,383,274 +20.50(+15.10%)
Feb 23, 2022 145.17 145.72 134.00 135.73 7,786,326 -9.24(-6.37%)
Feb 22, 2022 142.26 151.20 141.86 144.97 6,633,869 -0.77(-0.53%)
Feb 18, 2022 145.74 0 -0.62(-0.42%)
Feb 17, 2022 150.20 154.66 145.28 146.36 6,178,717 -5.45(-3.59%)
Feb 16, 2022 147.62 152.39 144.50 151.81 5,529,377 +0.69(+0.46%)
Feb 15, 2022 142.49 152.93 139.21 151.12 10,891,070 +8.65(+6.07%)
Feb 14, 2022 157.53 159.50 138.14 142.47 16,647,493 -18.85(-11.68%)
Feb 11, 2022 161.25 168.79 160.08 161.32 5,249,700 +0.90(+0.56%)
Feb 10, 2022 158.00 168.67 157.54 160.42 5,956,040 -3.61(-2.20%)
Feb 09, 2022 154.37 164.23 154.17 164.03 5,619,138 +10.72(+6.99%)
Feb 08, 2022 155.20 157.17 147.57 153.31 7,614,060 -6.96(-4.34%)
Feb 07, 2022 162.20 165.54 156.27 160.27 4,425,948 -2.74(-1.68%)
Feb 04, 2022 165.64 167.50 160.25 163.01 4,375,670 -0.94(-0.57%)
Feb 03, 2022 165.07 163.95 4,488,151 -5.66(-3.34%)
Feb 02, 2022 170.81 177.19 163.58 169.61 5,383,195 -3.13(-1.81%)
Feb 01, 2022 175.20 177.57 167.29 172.74 7,311,225 +3.41(+2.01%)
Jan 31, 2022 160.05 170.33 169.33 9,279,914 +9.86(+6.18%)
Jan 28, 2022 149.95 159.87 146.76 159.47 6,756,238 +10.85(+7.30%)
Jan 27, 2022 157.43 158.28 146.54 148.62 8,651,986 -6.34(-4.09%)
Jan 26, 2022 157.99 165.85 152.80 154.96 9,272,537 +2.42(+1.59%)
Jan 25, 2022 156.01 168.26 150.00 152.54 11,461,299 -4.76(-3.03%)
Jan 24, 2022 153.47 158.00 138.17 157.30 16,627,541 -2.77(-1.73%)
Jan 21, 2022 166.23 171.25 157.29 160.07 11,801,363 -7.45(-4.45%)
Jan 20, 2022 174.99 177.47 166.22 167.52 11,465,696 -6.55(-3.76%)
Jan 19, 2022 188.84 191.34 173.41 174.07 10,582,331 -12.54(-6.72%)
Jan 18, 2022 196.91 198.82 185.40 186.61 11,033,041 -18.01(-8.80%)
Jan 14, 2022 204.62 0 -5.55(-2.64%)
Jan 13, 2022 219.56 221.50 209.58 210.17 7,391,154 -12.72(-5.71%)
Jan 12, 2022 220.48 228.50 218.76 222.89 5,838,699 +1.50(+0.68%)
Jan 11, 2022 226.00 228.00 220.28 221.39 7,320,492 -12.31(-5.27%)
Jan 10, 2022 211.37 241.99 207.50 233.70 17,180,720 +19.84(+9.28%)
Jan 07, 2022 216.41 221.97 211.95 213.86 5,283,155 -2.20(-1.02%)
Jan 06, 2022 216.04 222.22 205.23 216.06 8,166,505 +0.83(+0.39%)
Jan 05, 2022 232.10 237.88 214.60 215.23 9,029,884 -17.83(-7.65%)
Jan 04, 2022 232.20 239.43 225.24 233.06 10,451,485 -1.99(-0.85%)
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.