Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molecular Partners Ag ADR (NQ: MOLN )

5.285 -0.135 (-2.49%)
Streaming Delayed Price Updated: 3:33 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.285 5.285 5.285 5.285 785 -0.13(-2.49%)
Nov 21, 2024 5.480 5.480 5.160 5.420 11,685 +0.22(+4.23%)
Nov 20, 2024 5.420 5.455 5.190 5.200 29,940 -0.26(-4.76%)
Nov 19, 2024 5.510 6.145 5.290 5.460 18,160 -0.37(-6.35%)
Nov 18, 2024 5.620 5.850 5.445 5.830 10,800 +0.50(+9.38%)
Nov 15, 2024 5.330 5.420 5.110 5.330 18,492 +0.08(+1.52%)
Nov 14, 2024 5.320 5.410 5.250 5.250 16,866 -0.26(-4.72%)
Nov 13, 2024 5.740 5.736 5.330 5.510 34,038 -0.18(-3.16%)
Nov 12, 2024 5.670 5.743 5.440 5.690 3,124 -0.13(-2.21%)
Nov 11, 2024 6.187 6.187 5.750 5.818 10,692 -0.38(-6.15%)
Nov 08, 2024 6.110 6.240 5.843 6.200 8,692 +0.17(+2.82%)
Nov 07, 2024 5.930 6.240 5.870 6.030 29,441 -0.21(-3.37%)
Nov 06, 2024 6.053 6.240 5.777 6.240 10,508 +0.49(+8.52%)
Nov 05, 2024 5.760 6.038 5.670 5.750 9,895 -0.31(-5.06%)
Nov 04, 2024 6.130 6.185 5.820 6.056 1,434 -0.06(-1.04%)
Nov 01, 2024 6.210 6.240 6.010 6.120 7,813 +0.76(+14.18%)
Oct 31, 2024 6.003 6.003 5.300 5.360 21,433 -0.79(-12.85%)
Oct 30, 2024 6.170 6.250 6.080 6.150 6,584 -0.05(-0.81%)
Oct 29, 2024 6.630 6.630 6.110 6.200 19,525 -0.26(-4.02%)
Oct 28, 2024 6.570 6.570 6.050 6.460 38,836 -0.03(-0.46%)
Oct 25, 2024 6.530 6.900 6.400 6.490 42,253 +0.47(+7.81%)
Oct 24, 2024 6.240 6.240 5.750 6.020 6,746 +0.35(+6.18%)
Oct 23, 2024 6.190 6.264 5.590 5.669 17,996 -0.90(-13.71%)
Oct 22, 2024 7.300 7.600 6.230 6.570 109,906 -0.21(-3.10%)
Oct 21, 2024 6.080 7.250 5.870 6.780 399,343 +1.91(+39.22%)
Oct 18, 2024 5.150 5.345 4.870 4.870 17,413 -0.11(-2.21%)
Oct 17, 2024 4.910 4.990 4.910 4.980 2,440 +0.03(+0.61%)
Oct 16, 2024 4.750 4.979 4.700 4.950 6,432 +0.00(+0.00%)
Oct 15, 2024 4.830 4.950 4.710 4.950 21,057 +0.20(+4.21%)
Oct 14, 2024 4.830 4.970 4.750 4.750 2,593 +0.00(+0.00%)
Oct 10, 2024 4.750 49 -0.16(-3.18%)
Oct 08, 2024 4.906 6,440 +0.15(+3.07%)
Oct 07, 2024 4.860 5.320 4.400 4.760 47,698 -0.26(-5.18%)
Oct 04, 2024 4.600 5.020 4.600 5.020 730 +0.44(+9.61%)
Oct 03, 2024 4.550 4.750 4.525 4.580 10,069 -0.05(-1.08%)
Oct 02, 2024 4.600 4.770 4.370 4.630 11,952 -0.16(-3.34%)
Oct 01, 2024 4.750 5.000 4.690 4.790 6,340 -0.30(-5.84%)
Sep 30, 2024 4.756 5.135 4.756 5.087 11,133 +0.02(+0.34%)
Sep 27, 2024 5.160 5.370 4.740 5.070 13,379 +0.38(+8.10%)
Sep 26, 2024 4.860 5.300 4.640 4.690 8,903 +0.07(+1.52%)
Sep 25, 2024 4.970 4.970 4.620 4.620 4,726 -0.40(-7.88%)
Sep 24, 2024 4.720 5.015 4.720 5.015 1,953 +0.29(+6.03%)
Sep 23, 2024 4.600 4.747 4.440 4.730 6,373 +0.06(+1.28%)
Sep 19, 2024 4.670 137 -0.17(-3.51%)
Sep 18, 2024 5.030 5.030 4.576 4.840 1,454 -0.24(-4.72%)
Sep 17, 2024 5.200 5.200 5.080 5.080 1,754 -0.13(-2.50%)
Sep 16, 2024 5.300 5.300 5.210 5.210 911 -0.01(-0.19%)
Sep 13, 2024 5.270 5.332 5.110 5.220 5,424 -0.31(-5.61%)
Sep 12, 2024 5.510 5.530 5.510 5.530 889 +0.03(+0.55%)
Sep 11, 2024 5.410 5.550 5.220 5.500 8,521 -0.11(-1.96%)
Sep 10, 2024 5.340 6.170 5.280 5.610 18,923 -0.01(-0.27%)
Sep 09, 2024 5.720 5.720 5.200 5.625 5,334 +0.12(+2.09%)
Sep 06, 2024 6.340 6.970 5.266 5.510 10,278 -0.28(-4.75%)
Sep 05, 2024 5.850 5.850 5.785 5.785 767 -0.13(-2.15%)
Sep 04, 2024 5.650 5.912 5.650 5.912 2,783 +0.27(+4.82%)
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.