Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moderna Inc (NQ: MRNA )

54.36 -0.36 (-0.66%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2021 381.82 390.60 377.10 384.86 9,602,556 +5.96(+1.57%)
Sep 29, 2021 393.21 397.98 375.71 378.90 11,409,924 -5.31(-1.38%)
Sep 28, 2021 398.56 403.30 376.03 384.21 15,925,558 -24.60(-6.02%)
Sep 27, 2021 430.60 434.00 407.25 408.81 13,336,137 -21.33(-4.96%)
Sep 24, 2021 448.08 453.61 426.61 430.14 12,984,589 -24.46(-5.38%)
Sep 23, 2021 439.79 458.50 438.79 454.60 9,617,053 +13.88(+3.15%)
Sep 22, 2021 433.09 443.73 428.60 440.72 8,996,466 +6.68(+1.54%)
Sep 21, 2021 424.30 439.57 420.30 434.04 9,350,123 +10.71(+2.53%)
Sep 20, 2021 417.51 435.45 416.51 423.33 12,921,651 -6.72(-1.56%)
Sep 17, 2021 438.53 442.00 406.87 430.05 30,536,408 -10.60(-2.41%)
Sep 16, 2021 431.21 445.80 429.00 440.65 10,104,322 +6.19(+1.42%)
Sep 15, 2021 427.45 437.80 422.16 434.46 12,885,652 +6.75(+1.58%)
Sep 14, 2021 419.27 443.76 418.63 427.71 14,729,480 +7.99(+1.90%)
Sep 13, 2021 448.00 448.81 415.00 419.72 15,655,949 -29.60(-6.59%)
Sep 10, 2021 463.16 464.85 448.11 449.32 12,607,014 -6.60(-1.45%)
Sep 09, 2021 429.93 459.42 427.09 455.92 22,175,484 +33.02(+7.81%)
Sep 08, 2021 433.72 437.17 418.20 422.90 11,469,165 -13.49(-3.09%)
Sep 07, 2021 409.50 438.55 408.96 436.39 15,987,924 +19.69(+4.73%)
Sep 03, 2021 392.71 416.81 388.68 416.70 13,860,008 +19.04(+4.79%)
Sep 02, 2021 393.13 402.80 390.51 397.66 8,906,333 +7.72(+1.98%)
Sep 01, 2021 382.84 394.98 375.20 389.94 11,607,666 +13.25(+3.52%)
Aug 31, 2021 375.91 384.68 370.50 376.69 10,917,015 +6.00(+1.62%)
Aug 30, 2021 369.00 389.04 362.80 370.69 15,522,360 -11.52(-3.01%)
Aug 27, 2021 398.83 398.98 378.72 382.21 13,188,531 -18.09(-4.52%)
Aug 26, 2021 395.45 404.67 392.15 400.30 8,896,139 +2.43(+0.61%)
Aug 25, 2021 391.70 413.80 387.97 397.87 14,420,221 +2.93(+0.74%)
Aug 24, 2021 405.69 407.58 387.56 394.94 13,941,711 -16.95(-4.12%)
Aug 23, 2021 390.34 411.97 386.00 411.89 15,785,541 +28.91(+7.55%)
Aug 20, 2021 374.55 387.49 369.55 382.98 13,216,720 +7.45(+1.98%)
Aug 19, 2021 385.00 394.92 375.00 375.53 14,246,548 -23.27(-5.84%)
Aug 18, 2021 406.50 413.30 386.21 398.80 19,107,264 -3.06(-0.76%)
Aug 17, 2021 361.00 402.49 358.55 401.86 25,944,940 +28.00(+7.49%)
Aug 16, 2021 379.27 379.27 349.10 373.86 23,591,256 -15.92(-4.08%)
Aug 13, 2021 405.24 406.32 387.10 389.78 16,533,769 -1.64(-0.42%)
Aug 12, 2021 400.00 406.35 377.09 391.42 34,329,644 +6.09(+1.58%)
Aug 11, 2021 443.57 453.73 372.00 385.33 53,826,508 -71.48(-15.65%)
Aug 10, 2021 485.50 497.49 454.00 456.81 36,426,936 -27.66(-5.71%)
Aug 09, 2021 411.30 493.76 409.66 484.47 42,236,680 +70.76(+17.10%)
Aug 06, 2021 410.30 419.26 393.61 413.71 18,924,896 -2.39(-0.57%)
Aug 05, 2021 409.72 443.99 403.00 416.10 25,522,132 -2.46(-0.59%)
Aug 04, 2021 385.00 433.00 377.11 418.56 32,231,702 +32.05(+8.29%)
Aug 03, 2021 348.50 386.98 344.55 386.51 20,387,796 +39.90(+11.51%)
Aug 02, 2021 360.00 365.60 343.20 346.61 13,676,525 -6.97(-1.97%)
Jul 30, 2021 346.90 359.90 342.28 353.58 11,345,689 +7.94(+2.30%)
Jul 29, 2021 350.64 351.22 336.00 345.64 10,095,223 -3.68(-1.05%)
Jul 28, 2021 333.01 350.99 327.50 349.32 13,076,266 +20.82(+6.34%)
Jul 27, 2021 335.31 344.89 318.29 328.50 17,193,808 -7.37(-2.19%)
Jul 26, 2021 352.00 361.75 329.15 335.87 23,383,530 -12.96(-3.72%)
Jul 23, 2021 330.90 349.45 325.20 348.83 23,431,456 +25.35(+7.84%)
Jul 22, 2021 319.00 329.60 316.29 323.48 16,500,259 +2.37(+0.74%)
Jul 21, 2021 298.51 325.88 293.62 321.11 30,845,532 +13.78(+4.48%)
Jul 20, 2021 318.22 342.50 292.00 307.33 123,096,392 -6.26(-2.00%)
Jul 19, 2021 284.54 317.88 283.14 313.59 35,490,332 +27.16(+9.48%)
Jul 16, 2021 276.92 288.88 271.50 286.43 41,397,264 +26.75(+10.30%)
Jul 15, 2021 246.66 261.22 245.50 259.68 15,286,436 +13.02(+5.28%)
Jul 14, 2021 237.24 249.92 237.22 246.66 9,416,209 +11.51(+4.89%)
Jul 13, 2021 239.14 239.82 233.80 235.15 4,184,364 -4.19(-1.75%)
Jul 12, 2021 230.98 242.39 229.23 239.34 6,933,605 +6.53(+2.80%)
Jul 09, 2021 231.97 233.80 224.28 232.81 5,305,113 +0.02(+0.01%)
Jul 08, 2021 215.66 233.41 214.07 232.79 8,708,410 +10.89(+4.91%)
Jul 07, 2021 231.76 231.86 220.82 221.90 4,885,975 -11.44(-4.90%)
Jul 06, 2021 229.62 234.60 225.43 233.34 4,950,341 -0.96(-0.41%)
Jul 02, 2021 235.10 238.90 230.14 234.30 4,200,456 -0.81(-0.34%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.