ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MoonLake Immunotherapeutics - Class A Ordinary Shares (NQ:MLTX)

13.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 13.77 13.90 13.48 13.70 950,862 -0.13(-0.98%)
Dec 26, 2025 13.81 13.99 13.51 13.83 917,786 -0.04(-0.29%)
Dec 24, 2025 13.78 14.12 13.61 13.87 536,459 +0.13(+0.95%)
Dec 23, 2025 13.37 14.02 13.32 13.74 914,975 +0.25(+1.85%)
Dec 22, 2025 13.45 13.81 13.32 13.49 1,450,413 +0.10(+0.75%)
Dec 19, 2025 13.32 13.51 13.09 13.39 1,123,878 +0.13(+0.98%)
Dec 18, 2025 13.94 14.14 13.14 13.26 1,677,867 -0.69(-4.95%)
Dec 17, 2025 15.34 15.40 13.81 13.95 1,217,931 -1.39(-9.06%)
Dec 16, 2025 14.26 15.36 14.26 15.34 2,417,851 +1.02(+7.12%)
Dec 15, 2025 14.79 14.79 14.29 14.32 1,360,225 -0.47(-3.18%)
Dec 12, 2025 14.24 14.98 14.10 14.79 2,513,756 +0.72(+5.12%)
Dec 11, 2025 14.44 14.53 13.87 14.07 2,234,214 -0.54(-3.70%)
Dec 10, 2025 14.64 14.83 14.22 14.61 1,293,937 +0.06(+0.41%)
Dec 09, 2025 14.96 15.05 14.10 14.55 1,653,916 -0.52(-3.45%)
Dec 08, 2025 14.91 15.55 14.71 15.07 2,588,178 +0.17(+1.14%)
Dec 05, 2025 15.08 15.34 14.84 14.90 1,255,605 -0.09(-0.63%)
Dec 04, 2025 13.39 15.25 13.35 14.99 4,065,166 +1.64(+12.32%)
Dec 03, 2025 12.58 13.56 12.49 13.35 1,634,969 +0.83(+6.63%)
Dec 02, 2025 13.12 13.22 12.48 12.52 1,950,223 -0.73(-5.51%)
Dec 01, 2025 13.60 13.70 13.21 13.25 1,647,845 -0.48(-3.50%)
Nov 28, 2025 13.90 14.11 13.71 13.73 915,690 -0.07(-0.51%)
Nov 26, 2025 13.61 13.99 13.37 13.80 2,423,441 +0.19(+1.40%)
Nov 25, 2025 13.20 13.62 13.04 13.61 2,469,768 +0.46(+3.50%)
Nov 24, 2025 12.70 13.25 12.68 13.15 1,920,304 +0.48(+3.79%)
Nov 21, 2025 13.00 13.19 12.43 12.67 2,311,315 -0.33(-2.54%)
Nov 20, 2025 13.61 13.99 12.99 13.00 1,345,725 -0.54(-3.99%)
Nov 19, 2025 13.38 13.68 13.18 13.54 1,476,290 +0.14(+1.04%)
Nov 18, 2025 12.88 13.83 12.71 13.40 3,420,099 +0.41(+3.16%)
Nov 17, 2025 12.77 13.19 12.68 12.99 1,811,255 +0.22(+1.72%)
Nov 14, 2025 12.35 12.96 12.21 12.77 1,413,631 +0.21(+1.67%)
Nov 13, 2025 12.83 13.06 12.27 12.56 2,380,497 -0.21(-1.64%)
Nov 12, 2025 11.83 12.84 11.77 12.77 3,179,350 +1.02(+8.68%)
Nov 11, 2025 10.83 11.81 10.65 11.75 2,199,924 +0.93(+8.60%)
Nov 10, 2025 10.63 10.88 10.52 10.82 1,504,270 +0.19(+1.79%)
Nov 07, 2025 10.19 10.64 9.840 10.63 2,145,268 +0.34(+3.30%)
Nov 06, 2025 10.63 10.63 10.02 10.29 1,836,740 -0.30(-2.83%)
Nov 05, 2025 10.60 10.75 10.01 10.59 4,578,961 +0.46(+4.54%)
Nov 04, 2025 10.05 10.60 9.960 10.13 2,225,920 -0.07(-0.69%)
Nov 03, 2025 10.32 10.55 10.06 10.20 2,337,956 +0.10(+0.99%)
Oct 31, 2025 9.830 10.13 9.700 10.10 2,182,037 +0.29(+2.96%)
Oct 30, 2025 9.520 10.40 9.495 9.810 3,877,458 +0.20(+2.08%)
Oct 29, 2025 9.460 9.980 9.370 9.610 2,115,447 -0.21(-2.14%)
Oct 28, 2025 10.02 10.11 9.800 9.820 2,016,484 -0.25(-2.48%)
Oct 27, 2025 9.560 10.08 9.560 10.07 2,491,428 +0.55(+5.78%)
Oct 24, 2025 9.450 9.700 9.360 9.520 1,660,524 +0.06(+0.63%)
Oct 23, 2025 9.610 9.670 9.310 9.460 2,050,642 -0.14(-1.46%)
Oct 22, 2025 9.000 9.640 8.900 9.600 3,219,650 +0.44(+4.80%)
Oct 21, 2025 9.350 9.350 8.999 9.160 2,152,719 -0.20(-2.08%)
Oct 20, 2025 9.330 9.470 9.080 9.355 2,712,440 +0.24(+2.58%)
Oct 17, 2025 9.090 9.267 8.800 9.120 4,529,741 -0.26(-2.77%)
Oct 16, 2025 9.820 10.13 9.250 9.380 4,584,214 -0.51(-5.16%)
Oct 15, 2025 10.15 10.25 9.480 9.890 6,049,854 -0.25(-2.47%)
Oct 14, 2025 10.50 10.93 10.12 10.14 5,052,738 -0.52(-4.88%)
Oct 13, 2025 10.26 10.95 10.11 10.66 4,737,496 +0.40(+3.90%)
Oct 10, 2025 9.500 10.59 9.340 10.26 9,609,136 +0.88(+9.38%)
Oct 09, 2025 9.480 10.04 9.300 9.380 7,720,151 +0.28(+3.08%)
Oct 08, 2025 9.290 9.640 9.000 9.100 6,071,425 -0.18(-1.94%)
Oct 07, 2025 8.630 9.540 8.177 9.280 14,829,332 +0.62(+7.16%)
Oct 06, 2025 8.940 9.520 8.530 8.660 12,988,428 +0.23(+2.73%)
Oct 03, 2025 7.530 8.500 7.500 8.430 15,616,984 +0.97(+13.00%)
Oct 02, 2025 6.880 7.460 6.560 7.460 13,859,149 +0.40(+5.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.