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 (%)
Dec 29, 2023 98.61 100.80 98.02 99.45 5,204,652 +0.66(+0.67%)
Dec 28, 2023 101.60 102.95 97.91 98.79 4,558,275 -1.94(-1.93%)
Dec 27, 2023 98.47 100.98 97.36 100.73 5,410,610 +3.40(+3.49%)
Dec 26, 2023 96.39 97.77 94.34 97.33 3,849,980 +2.44(+2.57%)
Dec 22, 2023 92.00 96.49 91.95 94.89 6,174,857 +3.73(+4.09%)
Dec 21, 2023 87.50 92.38 86.68 91.16 5,333,082 +4.97(+5.77%)
Dec 20, 2023 88.93 90.18 86.12 86.19 4,500,628 -2.90(-3.26%)
Dec 19, 2023 86.41 89.30 84.80 89.09 5,925,324 +3.67(+4.30%)
Dec 18, 2023 85.87 86.80 83.60 85.42 5,813,869 -0.59(-0.69%)
Dec 15, 2023 87.03 89.53 85.40 86.01 12,822,437 +0.14(+0.16%)
Dec 14, 2023 88.47 94.93 83.73 85.87 22,283,620 +7.27(+9.25%)
Dec 13, 2023 76.00 78.72 73.25 78.60 7,919,333 +0.56(+0.72%)
Dec 12, 2023 81.24 81.39 76.41 78.04 5,207,457 -3.96(-4.83%)
Dec 11, 2023 79.94 82.56 79.77 82.00 3,856,469 +1.68(+2.09%)
Dec 08, 2023 79.16 81.82 78.76 80.32 2,931,624 +0.37(+0.46%)
Dec 07, 2023 80.49 80.53 77.40 79.95 3,477,250 -0.65(-0.81%)
Dec 06, 2023 78.97 84.12 77.64 80.60 4,402,336 +2.32(+2.96%)
Dec 05, 2023 78.30 79.72 77.70 78.28 2,158,787 -1.59(-1.99%)
Dec 04, 2023 79.56 80.73 77.66 79.87 3,169,715 +0.04(+0.05%)
Dec 01, 2023 76.58 80.26 74.50 79.83 3,958,350 +2.13(+2.74%)
Nov 30, 2023 79.63 80.20 77.52 77.70 3,314,471 -1.31(-1.66%)
Nov 29, 2023 78.95 80.89 78.85 79.01 2,567,841 +0.83(+1.06%)
Nov 28, 2023 77.32 78.25 75.84 78.18 2,238,209 +0.46(+0.59%)
Nov 27, 2023 78.36 78.36 75.66 77.72 2,959,435 -0.80(-1.02%)
Nov 24, 2023 78.66 81.12 77.77 78.52 2,152,977 +0.35(+0.45%)
Nov 22, 2023 78.06 78.67 76.83 78.17 2,203,917 +1.03(+1.34%)
Nov 21, 2023 77.08 77.67 75.90 77.14 2,712,931 -1.82(-2.30%)
Nov 20, 2023 76.80 79.80 76.01 78.96 3,543,939 +2.52(+3.30%)
Nov 17, 2023 77.15 77.42 74.78 76.44 3,157,606 -0.11(-0.14%)
Nov 16, 2023 76.15 76.62 74.18 76.55 3,108,532 +0.20(+0.26%)
Nov 15, 2023 74.46 78.30 74.21 76.35 3,948,056 +2.25(+3.04%)
Nov 14, 2023 73.62 74.75 72.99 74.10 4,444,229 +3.89(+5.54%)
Nov 13, 2023 69.59 70.26 67.62 70.21 3,167,150 +0.16(+0.23%)
Nov 10, 2023 69.60 70.28 67.85 70.05 3,976,327 +0.54(+0.78%)
Nov 09, 2023 71.74 71.80 68.95 69.51 3,650,101 -1.83(-2.57%)
Nov 08, 2023 73.65 73.67 70.11 71.34 4,524,808 -2.32(-3.15%)
Nov 07, 2023 72.22 73.72 71.34 73.66 4,000,795 +1.59(+2.21%)
Nov 06, 2023 78.04 79.06 71.70 72.07 5,999,211 -5.46(-7.04%)
Nov 03, 2023 73.09 79.25 73.04 77.53 8,881,138 +6.30(+8.84%)
Nov 02, 2023 64.35 73.30 62.55 71.23 16,646,673 -4.97(-6.52%)
Nov 01, 2023 75.22 77.00 74.62 76.20 4,137,362 +0.24(+0.32%)
Oct 31, 2023 72.91 76.15 72.65 75.96 3,777,252 +1.89(+2.55%)
Oct 30, 2023 71.88 74.40 71.80 74.07 4,227,657 +2.16(+3.00%)
Oct 27, 2023 75.90 76.56 71.55 71.91 5,440,805 -4.07(-5.36%)
Oct 26, 2023 76.73 77.22 75.44 75.98 3,426,627 -0.78(-1.02%)
Oct 25, 2023 78.55 78.82 75.89 76.76 3,604,806 -3.00(-3.76%)
Oct 24, 2023 78.81 81.62 78.81 79.76 3,192,306 +1.12(+1.42%)
Oct 23, 2023 79.15 80.81 78.28 78.64 4,583,038 -1.76(-2.19%)
Oct 20, 2023 82.13 82.45 79.71 80.40 5,462,567 -1.97(-2.39%)
Oct 19, 2023 85.81 86.89 80.48 82.37 6,491,445 -3.64(-4.23%)
Oct 18, 2023 85.55 87.55 85.10 86.01 4,688,294 -0.32(-0.37%)
Oct 17, 2023 90.38 91.69 86.24 86.33 8,615,696 -5.61(-6.10%)
Oct 16, 2023 95.30 96.55 90.18 91.94 9,059,291 -6.36(-6.47%)
Oct 13, 2023 100.00 100.59 97.56 98.30 3,388,356 -2.48(-2.46%)
Oct 12, 2023 102.00 102.81 100.31 100.78 2,748,608 -1.98(-1.93%)
Oct 11, 2023 104.96 105.94 102.43 102.76 2,090,367 -1.67(-1.60%)
Oct 10, 2023 101.95 104.84 101.50 104.43 2,245,079 +2.59(+2.54%)
Oct 09, 2023 102.73 102.77 98.01 101.84 3,170,000 -2.04(-1.96%)
Oct 06, 2023 101.63 104.97 101.11 103.88 2,463,003 +0.91(+0.88%)
Oct 05, 2023 103.70 104.36 99.61 102.97 2,823,819 -1.29(-1.24%)
Oct 04, 2023 104.61 104.82 99.33 104.26 3,295,941 +1.18(+1.14%)
Oct 03, 2023 101.93 103.68 100.92 103.08 2,417,445 -0.23(-0.22%)
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.