U.S. markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
60.20-0.87 (-1.42%)
Al cierre: 04:00PM EDT
60.30 +0.10 (+0.17%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202461.5162.1159.6260.2060.206,209,600
03 oct 202462.5362.9761.0361.0761.074,711,900
02 oct 202463.5263.6962.5863.1663.164,107,400
01 oct 202467.1367.5563.4163.9363.934,643,600
30 sept 202465.6967.9665.3166.8366.834,809,900
27 sept 202464.8566.8864.2565.7565.754,738,600
26 sept 202464.8065.0763.3763.9363.934,467,700
25 sept 202463.9564.8663.5163.6463.644,524,400
24 sept 202464.8065.2563.8863.9463.945,167,000
23 sept 202466.0566.0564.1064.1464.145,917,900
20 sept 202467.6067.9164.7065.6965.6912,421,500
19 sept 202471.8571.9767.9168.0268.025,065,400
18 sept 202472.1973.3569.8269.8669.864,278,400
17 sept 202470.1175.3769.7971.9971.997,183,200
16 sept 202468.1270.6067.8169.1769.174,875,000
13 sept 202466.1768.5865.5568.2868.2811,969,000
12 sept 202467.8970.8564.1169.6869.6823,990,300
11 sept 202479.0579.8877.4479.5179.513,370,700
10 sept 202476.1279.9675.9579.2879.283,661,700
09 sept 202473.4878.8073.2676.6176.615,321,200
06 sept 202473.4473.6071.6572.8972.893,425,400
05 sept 202472.7873.6071.5173.4473.442,541,800
04 sept 202472.4074.4371.6272.4972.494,233,100
03 sept 202477.5577.7572.5472.9472.945,185,000
30 ago 202478.4878.5276.0677.4077.403,591,700
29 ago 202478.7879.6077.4677.5977.593,307,800
28 ago 202479.9580.5678.2078.3678.363,024,000
27 ago 202481.5981.6178.4078.9878.983,640,200
26 ago 202482.6383.6781.2581.6681.662,303,500
23 ago 202482.3584.2881.2582.4482.444,225,200
22 ago 202486.1686.8080.7681.0481.045,345,400
21 ago 202487.7388.5985.8886.6586.653,150,500
20 ago 202489.2489.8086.9186.9486.942,706,100
19 ago 202487.0291.9986.6289.9689.964,136,200
16 ago 202488.0088.7886.2486.8486.843,399,300
15 ago 202483.6587.8883.5686.6286.623,971,500
14 ago 202482.7583.5281.3582.2582.252,638,100
13 ago 202481.4383.0480.5882.9082.902,932,500
12 ago 202485.0085.0080.7881.2981.293,065,300
09 ago 202484.3985.2082.5984.9384.932,388,100
08 ago 202482.5085.4082.0784.3284.323,539,800
07 ago 202484.0885.7580.3481.5581.554,319,800
06 ago 202484.9285.5780.1782.3082.305,194,400
05 ago 202480.3785.8678.0783.7583.758,063,300
02 ago 202491.1791.6884.4386.5886.5810,332,900
01 ago 202499.58102.9093.6094.1794.1718,591,900
31 jul 2024120.53122.45118.10119.22119.223,118,400
30 jul 2024123.57125.68118.50118.84118.842,673,700
29 jul 2024122.55122.85119.76122.17122.172,092,200
26 jul 2024121.83122.34119.43122.11122.111,887,500
25 jul 2024117.78122.40116.58120.40120.402,638,700
24 jul 2024119.81120.04115.47118.19118.193,304,100
23 jul 2024121.84123.50120.22121.25121.251,753,000
22 jul 2024122.52124.06120.44122.50122.501,810,800
19 jul 2024121.01121.98118.80121.14121.142,206,300
18 jul 2024124.10126.42121.00121.32121.322,018,300
17 jul 2024123.12125.32120.11124.06124.062,851,200
16 jul 2024122.76127.20120.79125.14125.143,008,600
15 jul 2024121.10121.94116.00121.48121.482,682,200
12 jul 2024123.68129.39121.01121.46121.464,526,200
11 jul 2024120.03124.19119.39122.82122.824,164,800
10 jul 2024116.10120.38115.29117.44117.442,820,100
09 jul 2024116.71118.84115.40116.07116.072,510,800
08 jul 2024118.41119.30115.56116.45116.452,195,500
05 jul 2024117.30118.88115.70118.32118.323,067,200
03 jul 2024118.74119.39115.30115.95115.951,853,400
02 jul 2024117.34119.14114.02117.07117.073,425,800
01 jul 2024117.05123.74115.14115.95115.953,724,200
28 jun 2024122.59123.25118.03118.75118.753,976,300
27 jun 2024121.90122.28118.52121.18121.184,804,200
26 jun 2024135.17135.37122.12122.45122.457,721,600
25 jun 2024136.00138.07134.73137.60137.603,387,300
24 jun 2024134.57137.57133.17137.00137.003,443,000
21 jun 2024136.00136.36132.15133.40133.405,225,300
20 jun 2024132.54136.70130.50134.40134.403,547,100
18 jun 2024136.58137.27131.52133.27133.273,970,200
17 jun 2024138.16139.92135.27137.90137.903,384,200
14 jun 2024142.67145.74138.17140.03140.033,601,300
13 jun 2024147.00148.84144.87145.23145.231,815,200
12 jun 2024150.00150.74142.27147.72147.723,486,000
11 jun 2024148.30150.65146.95148.39148.391,925,000
10 jun 2024151.50152.28143.77148.59148.595,969,600
07 jun 2024152.79153.56149.13151.01151.012,521,600
06 jun 2024157.95158.82152.39154.69154.693,373,500
05 jun 2024146.75155.39145.04154.84154.844,046,300
04 jun 2024147.66147.66141.30145.34145.343,045,600
03 jun 2024139.75150.80137.52147.82147.824,941,500
31 may 2024152.10158.13140.74142.55142.557,181,000
30 may 2024150.35152.79143.52151.49151.494,667,800
29 may 2024150.00150.00140.23147.92147.925,505,900
28 may 2024161.64164.73148.50153.20153.206,636,500
24 may 2024163.68170.47162.00166.61166.615,045,600
23 may 2024160.00165.14157.46164.01164.017,120,700
22 may 2024142.90164.88142.81163.33163.3313,592,700
21 may 2024139.47143.87138.10143.69143.693,375,900
20 may 2024132.98142.79131.72141.01141.014,711,300
17 may 2024132.52134.60129.67132.90132.902,718,200
16 may 2024129.76133.04127.83132.68132.683,008,000
15 may 2024127.49129.20124.98129.06129.062,964,700
14 may 2024127.00129.94126.34128.32128.323,625,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...