• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    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
    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 (%)
    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.