Molecular Partners Ag ADR (NQ: MOLN )

5.750 -0.400 (-6.50%)
Streaming Delayed Price Updated: 2:02 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17,993 -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%)
Sep 03, 2024 5.680 5.740 5.640 5.640 4,990 -0.04(-0.70%)
Aug 30, 2024 6.290 6.290 5.560 5.680 10,374 -0.80(-12.35%)
Aug 29, 2024 6.010 6.480 6.010 6.480 1,607 +0.15(+2.37%)
Aug 28, 2024 6.500 6.500 6.130 6.330 3,710 -0.59(-8.53%)
Aug 27, 2024 6.350 6.920 6.350 6.920 5,659 +0.73(+11.79%)
Aug 26, 2024 5.980 6.190 5.980 6.190 4,302 -0.04(-0.64%)
Aug 23, 2024 6.590 7.410 6.100 6.230 12,704 -0.47(-7.01%)
Aug 22, 2024 6.520 6.860 6.524 6.700 1,540 +0.38(+5.93%)
Aug 21, 2024 6.400 6.400 6.325 6.325 1,971 -0.05(-0.78%)
Aug 20, 2024 6.375 6.375 6.375 6.375 879 -0.12(-1.92%)
Aug 19, 2024 6.210 6.500 6.000 6.500 4,666 +0.07(+1.09%)
Aug 16, 2024 6.188 6.440 6.188 6.430 1,742 +0.10(+1.63%)
Aug 15, 2024 6.353 6.370 6.167 6.327 1,869 -0.05(-0.83%)
Aug 14, 2024 6.410 6.480 6.159 6.380 2,236 +0.00(+0.00%)
Aug 13, 2024 6.260 6.500 5.940 6.380 6,782 +0.23(+3.74%)
Aug 12, 2024 6.060 6.150 6.060 6.150 4,076 +0.11(+1.74%)
Aug 09, 2024 6.170 6.250 5.860 6.045 7,571 -0.36(-5.55%)
Aug 08, 2024 6.190 6.400 5.840 6.400 6,091 +0.35(+5.79%)
Aug 07, 2024 6.300 6.410 6.050 6.050 8,454 -0.12(-1.94%)
Aug 06, 2024 5.930 6.450 5.930 6.170 2,023 +0.16(+2.66%)
Aug 05, 2024 6.300 6.400 5.750 6.010 5,228 -0.81(-11.81%)
Aug 02, 2024 8.110 8.110 6.510 6.815 81,914 -1.18(-14.81%)
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.