Quantcast

Moderna, Inc. Common Stock Historical Stock Prices

MRNA 
$14.055
*  
0.265
1.85%
Get MRNA Alerts
*Delayed - data as of Jul. 16, 2019 15:44 ET  -  Find a broker to begin trading MRNA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MRNA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:44 14.32 14.475 14 14.055 971,762
07/15/2019 14.28 14.46 14 14.32 727,620
07/12/2019 14.27 14.48 14.06 14.2 1,084,328
07/11/2019 14.56 14.7 14.12 14.44 1,135,170
07/10/2019 14.94 15.22 14.05 14.48 1,770,209
07/09/2019 14.31 14.85 14.15 14.85 739,829
07/08/2019 14.89 14.9 14.14 14.29 938,422
07/05/2019 15.47 15.47 14.83 14.96 970,638
07/03/2019 14.5 15.33 14.4 15.31 954,475
07/02/2019 14.71 14.71 14 14.4 1,202,267
07/01/2019 14.86 15.08 14.47 14.73 1,135,482
06/28/2019 14.41 14.64 14.11 14.64 1,657,027
06/27/2019 13.5 14.405 13.5 14.34 1,724,611
06/26/2019 13.92 14.18 13.65 13.7 1,112,795
06/25/2019 14.11 14.2499 13.65 13.77 1,936,251
06/24/2019 14.41 14.6906 14.02 14.04 1,327,256
06/21/2019 15.2 15.32 14.5 14.7 2,115,818
06/20/2019 15.85 15.935 14.86 15.18 1,605,381
06/19/2019 15.75 16.3025 15.37 15.5 2,831,087
06/18/2019 15.9 16.19 15.5784 15.74 1,120,185
06/17/2019 15.54 15.85 15.28 15.77 1,220,436
06/14/2019 16.25 16.675 15.32 15.4 2,080,053
06/13/2019 16.42 17.59 16.05 16.16 1,607,294
06/12/2019 16.11 16.36 15.62 16.3 2,042,477
06/11/2019 16.09 16.88 15.75 16 5,614,358
06/10/2019 17.85 17.99 15.67 15.67 2,574,686
06/07/2019 17.71 18.4 17.3 17.52 1,892,799
06/06/2019 17.83 18.921 17.61 17.94 6,066,383
06/05/2019 19.2 19.2 17.2 17.7 5,046,143
06/04/2019 19.76 20.74 19.23 19.47 1,077,687
06/03/2019 20.79 20.99 18.82 19.85 1,031,947
05/31/2019 21.16 21.38 20.74 20.78 443,530
05/30/2019 21.84 21.9 21.05 21.49 361,293
05/29/2019 21.71 21.898 21.16 21.7 490,742
05/28/2019 22.3 22.46 21.44 21.54 616,013
05/24/2019 21.56 22 21.41 21.83 743,997
05/23/2019 21.75 21.94 21.01 21.38 739,551
05/22/2019 22.65 22.7677 21.93 22 569,589
05/21/2019 22.65 23.16 22.43 22.7 475,913
05/20/2019 22.85 23.6 22.55 22.6 553,004
05/17/2019 23.31 23.4291 21.68 23.08 1,275,232
05/16/2019 23.5 24.05 23.15 23.46 536,569
05/15/2019 23.46 23.84 22.81 23.12 847,323
05/14/2019 24.5 24.8899 23.57 23.59 473,926
05/13/2019 24.46 24.77 23.225 24.43 491,784
05/10/2019 23.04 24.93 22.8 24.92 536,230
05/09/2019 23.5 24 22.75 23.26 523,118
05/08/2019 23.7 26 23.53 23.54 1,023,854
05/07/2019 27.18 27.2555 24.16 24.55 1,061,288
05/06/2019 26.38 27.81 26.25 27.1 667,204
05/03/2019 28.89 28.95 26.85 27.2 837,921
05/02/2019 26.33 28.4897 26.19 28.34 1,079,697
05/01/2019 26.31 27.09 25.87 26.4 1,121,529
04/30/2019 25.28 26.03 25 26.03 620,717
04/29/2019 26.28 27.2 24.9708 25.14 1,057,822
04/26/2019 25.83 27.3 25.69 26.26 593,482
04/25/2019 25.76 26.72 25.43 25.74 603,235
04/24/2019 24.8 25.76 24.29 25.76 700,903
04/23/2019 23.73 24.9833 23.73 24.7 617,663
04/22/2019 22.7 23.99 22.5105 23.63 494,057
04/18/2019 23.47 23.55 22.43 22.51 735,450
04/17/2019 24 24.12 22.3135 23.5 918,386
04/16/2019 26 26.22 23.65 23.78 964,468
04/15/2019 24.99 25.94 24.62 25.84 635,823
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio