MRNA
Moderna, Inc.
20:00:01
63.96 $
0.0000 (%0.00)
Previous Close: 61.8
Day Low₺60.73
Day High₺67.74
MRNA: Moderna, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 18.1586
CLOSE 18.1192
Low
LOW 11.54
High
HIGH 29.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 14.93 | 15.45 | 14.51 | 15.33 |
| 01/03/2019 | 15.49 | 16.08 | 15.2 | 15.5 |
| 01/04/2019 | 16 | 17.5 | 15.8944 | 16.96 |
| 01/07/2019 | 17.54 | 17.94 | 16.18 | 16.27 |
| 01/08/2019 | 17.35 | 17.468 | 16.05 | 16.95 |
| 01/09/2019 | 17.2 | 17.25 | 16.15 | 16.33 |
| 01/10/2019 | 16.36 | 16.51 | 16 | 16.48 |
| 01/11/2019 | 16.6 | 17.06 | 16.53 | 17 |
| 01/14/2019 | 17 | 17.06 | 16.72 | 16.74 |
| 01/15/2019 | 17 | 17 | 16.41 | 16.59 |
| 01/16/2019 | 16.8 | 16.95 | 16.26 | 16.26 |
| 01/17/2019 | 16.05 | 16.53 | 16.05 | 16.31 |
| 01/18/2019 | 16.46 | 16.8 | 16.25 | 16.69 |
| 01/22/2019 | 16.62 | 16.6345 | 15.35 | 15.56 |
| 01/23/2019 | 15.59 | 15.92 | 14.76 | 14.79 |
| 01/24/2019 | 14.9 | 15.195 | 14.64 | 14.64 |
| 01/25/2019 | 14.8 | 14.92 | 14.4 | 14.91 |
| 01/28/2019 | 14.84 | 14.84 | 14.45 | 14.45 |
| 01/29/2019 | 14.46 | 14.875 | 14.45 | 14.63 |
| 01/30/2019 | 14.72 | 15.545 | 14.65 | 15.13 |
| 01/31/2019 | 15.24 | 17.48 | 15.24 | 16.6 |
| 02/01/2019 | 16.8 | 17.0075 | 15.9 | 16.22 |
| 02/04/2019 | 16.22 | 16.49 | 15.95 | 16.27 |
| 02/05/2019 | 16.29 | 17.49 | 16.2075 | 17.18 |
| 02/06/2019 | 17.25 | 18.39 | 17.1101 | 18.14 |
| 02/07/2019 | 17.95 | 18.0679 | 17.04 | 17.05 |
| 02/08/2019 | 17.1 | 18.15 | 17.1 | 17.99 |
| 02/11/2019 | 17.99 | 18.6462 | 17.7507 | 18.17 |
| 02/12/2019 | 18.21 | 18.76 | 17.6 | 18.69 |
| 02/13/2019 | 18.99 | 19.22 | 18.3 | 18.53 |
| 02/14/2019 | 18.64 | 19.96 | 18.63 | 19.66 |
| 02/15/2019 | 19.94 | 21.4674 | 19.7 | 21.44 |
| 02/19/2019 | 21.51 | 21.513 | 20.05 | 20.83 |
| 02/20/2019 | 21.12 | 21.2399 | 19.13 | 19.92 |
| 02/21/2019 | 19.74 | 19.98 | 18.88 | 19.34 |
| 02/22/2019 | 19.35 | 20.04 | 19.35 | 19.88 |
| 02/25/2019 | 20.54 | 22.3 | 19.83 | 21.65 |
| 02/26/2019 | 21.6 | 24.4 | 21.56 | 23.7 |
| 02/27/2019 | 23.37 | 23.83 | 21.53 | 22.1 |
| 02/28/2019 | 22.45 | 23.03 | 22.05 | 22.6 |
| 03/01/2019 | 23.09 | 23.39 | 21.64 | 22.27 |
| 03/04/2019 | 22.47 | 22.8 | 20.52 | 21.12 |
| 03/05/2019 | 21.18 | 21.49 | 20.29 | 21.37 |
| 03/06/2019 | 21.4 | 22.05 | 20.0604 | 20.65 |
| 03/07/2019 | 20.42 | 21.155 | 19.6115 | 20.59 |
| 03/08/2019 | 20.37 | 21.08 | 19.9 | 20.93 |
| 03/11/2019 | 20.99 | 20.99 | 19.97 | 20.43 |
| 03/12/2019 | 20.52 | 20.89 | 19.12 | 19.26 |
| 03/13/2019 | 19.3 | 20.255 | 19.23 | 19.97 |
| 03/14/2019 | 19.92 | 21 | 19.92 | 20.82 |
| 03/15/2019 | 20.99 | 22.19 | 20.89 | 21.82 |
| 03/18/2019 | 21.74 | 22.22 | 21.22 | 22.18 |
| 03/19/2019 | 22.47 | 22.6 | 20.18 | 20.35 |
| 03/20/2019 | 20.41 | 20.98 | 19.9 | 20 |
| 03/21/2019 | 20 | 20.25 | 19.21 | 19.34 |
| 03/22/2019 | 19.38 | 19.7 | 18.75 | 19 |
| 03/25/2019 | 19 | 19.59 | 18.21 | 19.4 |
| 03/26/2019 | 19.61 | 19.94 | 19.24 | 19.9 |
| 03/27/2019 | 20.08 | 20.08 | 18.89 | 19.27 |
| 03/28/2019 | 19.3 | 19.7398 | 19.0001 | 19.66 |
| 03/29/2019 | 19.87 | 20.8 | 19.47 | 20.35 |
| 04/01/2019 | 20.54 | 20.915 | 20.04 | 20.59 |
| 04/02/2019 | 20.68 | 20.68 | 19.54 | 19.7 |
| 04/03/2019 | 19.92 | 21.67 | 19.81 | 21.33 |
| 04/04/2019 | 21.12 | 23.18 | 21.04 | 23.08 |
| 04/05/2019 | 23.8 | 26.23 | 22.6648 | 25.96 |
| 04/08/2019 | 25.9 | 29.79 | 25.6 | 27.23 |
| 04/09/2019 | 27.3 | 28.4 | 26.3105 | 26.82 |
| 04/10/2019 | 26.9 | 27.74 | 26.5 | 26.8 |
| 04/11/2019 | 26.82 | 26.9899 | 24.26 | 25.73 |
| 04/12/2019 | 26 | 26.0512 | 24.27 | 24.61 |
| 04/15/2019 | 24.99 | 25.94 | 24.62 | 25.84 |
| 04/16/2019 | 26 | 26.22 | 23.65 | 23.78 |
| 04/17/2019 | 24 | 24.12 | 22.3135 | 23.5 |
| 04/18/2019 | 23.47 | 23.55 | 22.43 | 22.51 |
| 04/22/2019 | 22.7 | 23.99 | 22.5105 | 23.63 |
| 04/23/2019 | 23.73 | 24.9833 | 23.73 | 24.7 |
| 04/24/2019 | 24.8 | 25.76 | 24.29 | 25.76 |
| 04/25/2019 | 25.76 | 26.72 | 25.43 | 25.74 |
| 04/26/2019 | 25.83 | 27.3 | 25.69 | 26.26 |
| 04/29/2019 | 26.28 | 27.2 | 24.9708 | 25.14 |
| 04/30/2019 | 25.28 | 26.03 | 25 | 26.03 |
| 05/01/2019 | 26.31 | 27.09 | 25.87 | 26.4 |
| 05/02/2019 | 26.33 | 28.4897 | 26.19 | 28.34 |
| 05/03/2019 | 28.89 | 28.95 | 26.85 | 27.2 |
| 05/06/2019 | 26.38 | 27.81 | 26.25 | 27.1 |
| 05/07/2019 | 27.18 | 27.2555 | 24.16 | 24.55 |
| 05/08/2019 | 23.7 | 26 | 23.53 | 23.54 |
| 05/09/2019 | 23.5 | 24 | 22.75 | 23.26 |
| 05/10/2019 | 23.04 | 24.93 | 22.8 | 24.92 |
| 05/13/2019 | 24.46 | 24.77 | 23.225 | 24.43 |
| 05/14/2019 | 24.5 | 24.8899 | 23.57 | 23.59 |
| 05/15/2019 | 23.46 | 23.84 | 22.81 | 23.12 |
| 05/16/2019 | 23.5 | 24.05 | 23.15 | 23.46 |
| 05/17/2019 | 23.31 | 23.4291 | 21.68 | 23.08 |
| 05/20/2019 | 22.85 | 23.6 | 22.55 | 22.6 |
| 05/21/2019 | 22.65 | 23.16 | 22.43 | 22.7 |
| 05/22/2019 | 22.65 | 22.7677 | 21.93 | 22 |
| 05/23/2019 | 21.75 | 21.94 | 21.01 | 21.38 |
| 05/24/2019 | 21.56 | 22 | 21.41 | 21.83 |
| 05/28/2019 | 22.3 | 22.46 | 21.44 | 21.54 |
| 05/29/2019 | 21.71 | 21.898 | 21.16 | 21.7 |
| 05/30/2019 | 21.84 | 21.9 | 21.05 | 21.49 |
| 05/31/2019 | 21.16 | 21.38 | 20.74 | 20.78 |
| 06/03/2019 | 20.79 | 20.99 | 18.82 | 19.85 |
| 06/04/2019 | 19.76 | 20.74 | 19.23 | 19.47 |
| 06/05/2019 | 19.2 | 19.2 | 17.2 | 17.7 |
| 06/06/2019 | 17.83 | 18.921 | 17.61 | 17.94 |
| 06/07/2019 | 17.71 | 18.4 | 17.3 | 17.52 |
| 06/10/2019 | 17.85 | 17.99 | 15.67 | 15.67 |
| 06/11/2019 | 16.09 | 16.88 | 15.75 | 16 |
| 06/12/2019 | 16.11 | 16.36 | 15.62 | 16.3 |
| 06/13/2019 | 16.42 | 17.59 | 16.05 | 16.16 |
| 06/14/2019 | 16.25 | 16.675 | 15.32 | 15.4 |
| 06/17/2019 | 15.54 | 15.85 | 15.28 | 15.77 |
| 06/18/2019 | 15.9 | 16.19 | 15.5784 | 15.74 |
| 06/19/2019 | 15.75 | 16.3025 | 15.37 | 15.5 |
| 06/20/2019 | 15.85 | 15.935 | 14.86 | 15.18 |
| 06/21/2019 | 15.2 | 15.32 | 14.5 | 14.7 |
| 06/24/2019 | 14.41 | 14.6906 | 14.02 | 14.04 |
| 06/25/2019 | 14.11 | 14.2499 | 13.65 | 13.77 |
| 06/26/2019 | 13.92 | 14.18 | 13.65 | 13.7 |
| 06/27/2019 | 13.5 | 14.405 | 13.5 | 14.34 |
| 06/28/2019 | 14.41 | 14.64 | 14.11 | 14.64 |
| 07/01/2019 | 14.86 | 15.08 | 14.47 | 14.73 |
| 07/02/2019 | 14.71 | 14.71 | 14 | 14.4 |
| 07/03/2019 | 14.5 | 15.33 | 14.4 | 15.31 |
| 07/05/2019 | 15.47 | 15.47 | 14.83 | 14.96 |
| 07/08/2019 | 14.89 | 14.9 | 14.14 | 14.29 |
| 07/09/2019 | 14.31 | 14.85 | 14.15 | 14.85 |
| 07/10/2019 | 14.94 | 15.22 | 14.05 | 14.48 |
| 07/11/2019 | 14.56 | 14.7 | 14.12 | 14.44 |
| 07/12/2019 | 14.27 | 14.48 | 14.06 | 14.2 |
| 07/15/2019 | 14.28 | 14.46 | 14 | 14.32 |
| 07/16/2019 | 14.32 | 14.475 | 14 | 14.14 |
| 07/17/2019 | 14.17 | 14.59 | 14 | 14.03 |
| 07/18/2019 | 14.09 | 14.28 | 13.9 | 14.26 |
| 07/19/2019 | 14.29 | 14.4 | 14.01 | 14.11 |
| 07/22/2019 | 14.22 | 14.32 | 13.91 | 14.05 |
| 07/23/2019 | 14.06 | 14.13 | 13.12 | 13.6 |
| 07/24/2019 | 13.75 | 14.52 | 13.473 | 14.47 |
| 07/25/2019 | 14.51 | 14.65 | 13.5 | 13.51 |
| 07/26/2019 | 13.59 | 14.18 | 13.36 | 14.12 |
| 07/29/2019 | 14.17 | 14.33 | 13.56 | 13.69 |
| 07/30/2019 | 13.61 | 13.76 | 13.29 | 13.4 |
| 07/31/2019 | 13.42 | 13.51 | 13.04 | 13.1 |
| 08/01/2019 | 13.2 | 13.4 | 12.71 | 13.01 |
| 08/02/2019 | 13 | 13.0368 | 12.4 | 12.73 |
| 08/05/2019 | 12.55 | 12.69 | 12.2 | 12.26 |
| 08/06/2019 | 12.5 | 12.8675 | 11.9 | 12.29 |
| 08/07/2019 | 12.26 | 14.5 | 11.54 | 12.85 |
| 08/08/2019 | 12.91 | 13.3 | 12.3 | 13.19 |
| 08/09/2019 | 13.14 | 13.55 | 12.97 | 13.33 |
| 08/12/2019 | 13.42 | 13.68 | 12.984 | 13.02 |
| 08/13/2019 | 13 | 13.395 | 12.76 | 13.3 |
| 08/14/2019 | 13.08 | 13.22 | 12.5 | 12.74 |
| 08/15/2019 | 12.72 | 12.95 | 12.47 | 12.67 |
| 08/16/2019 | 12.85 | 13.24 | 12.79 | 13.16 |
| 08/19/2019 | 13.25 | 13.5 | 13.02 | 13.4 |
| 08/20/2019 | 13.87 | 14.65 | 13.6 | 14.15 |
| 08/21/2019 | 14.25 | 14.41 | 13.76 | 14.29 |
| 08/22/2019 | 14.37 | 14.43 | 14.04 | 14.16 |
| 08/23/2019 | 14.08 | 14.36 | 13.83 | 13.88 |
| 08/26/2019 | 14.01 | 15.38 | 14 | 14.97 |
| 08/27/2019 | 15.17 | 15.5 | 14.12 | 14.51 |
| 08/28/2019 | 14.51 | 15.04 | 14.38 | 14.82 |
| 08/29/2019 | 14.91 | 15.2 | 14.61 | 15.18 |
| 08/30/2019 | 15.3 | 15.75 | 15.2 | 15.73 |
| 09/03/2019 | 16.1 | 16.5 | 14.35 | 14.88 |
| 09/04/2019 | 15.11 | 15.59 | 14.8 | 15.42 |
| 09/05/2019 | 15.65 | 16.13 | 15.02 | 15.53 |
| 09/06/2019 | 15.56 | 16.18 | 15.14 | 15.88 |
| 09/09/2019 | 15.98 | 16.23 | 15.36 | 16.03 |
| 09/10/2019 | 16.06 | 17.34 | 15.97 | 17.09 |
| 09/11/2019 | 17.34 | 17.59 | 15.89 | 15.92 |
| 09/12/2019 | 16.23 | 18.46 | 16.2 | 16.4 |
| 09/13/2019 | 16.45 | 17.04 | 16.06 | 16.71 |
| 09/16/2019 | 16.73 | 17.31 | 16.69 | 17.05 |
| 09/17/2019 | 17.46 | 17.95 | 17.19 | 17.66 |
| 09/18/2019 | 17.77 | 18 | 17.35 | 17.78 |
| 09/19/2019 | 17.71 | 18.42 | 17.617 | 17.9 |
| 09/20/2019 | 18.14 | 18.39 | 17.75 | 18.07 |
| 09/23/2019 | 18.24 | 18.48 | 17.56 | 17.83 |
| 09/24/2019 | 17.83 | 17.99 | 17.25 | 17.82 |
| 09/25/2019 | 17.71 | 17.71 | 17.1 | 17.18 |
| 09/26/2019 | 17.41 | 17.51 | 16.1447 | 16.34 |
| 09/27/2019 | 16.29 | 16.54 | 15.675 | 15.9 |
| 09/30/2019 | 15.79 | 16.27 | 15.67 | 15.92 |
| 10/01/2019 | 15.87 | 16.06 | 14.8 | 14.81 |
| 10/02/2019 | 14.78 | 15.01 | 14.42 | 14.86 |
| 10/03/2019 | 15.24 | 15.24 | 14.41 | 15.07 |
| 10/04/2019 | 15.05 | 15.57 | 14.89 | 15.51 |
| 10/07/2019 | 15.45 | 15.63 | 15.07 | 15.47 |
| 10/08/2019 | 15.36 | 15.48 | 15.01 | 15.31 |
| 10/09/2019 | 15.33 | 15.55 | 14.18 | 14.2 |
| 10/10/2019 | 14.13 | 14.41 | 13.87 | 14.16 |
| 10/11/2019 | 14.24 | 14.7 | 13.99 | 14.055 |
| 10/14/2019 | 14.19 | 14.27 | 13.67 | 13.93 |
| 10/15/2019 | 13.93 | 14.45 | 13.53 | 14.33 |
| 10/16/2019 | 14.27 | 14.32 | 14.02 | 14.15 |
| 10/17/2019 | 14.23 | 14.72 | 14.15 | 14.54 |
| 10/18/2019 | 14.5 | 14.85 | 14.07 | 14.81 |
| 10/21/2019 | 14.9 | 15.59 | 14.66 | 15.5 |
| 10/22/2019 | 15.56 | 16.09 | 15.55 | 15.92 |
| 10/23/2019 | 16.16 | 17.01 | 16.09 | 16.9 |
| 10/24/2019 | 16.92 | 17.03 | 16.05 | 16.59 |
| 10/25/2019 | 16.73 | 17.1 | 16.4301 | 17.01 |
| 10/28/2019 | 17.01 | 17.15 | 16.8094 | 17.03 |
| 10/29/2019 | 16.96 | 17.155 | 16.66 | 16.99 |
| 10/30/2019 | 16.95 | 17.24 | 16.52 | 17.14 |
| 10/31/2019 | 17.03 | 17.15 | 16.49 | 16.75 |
| 11/01/2019 | 16.8 | 16.894 | 15.52 | 15.66 |
| 11/04/2019 | 15.9 | 16.8 | 15.83 | 16.8 |
| 11/05/2019 | 16.94 | 17.72 | 16.71 | 16.89 |
| 11/06/2019 | 16.83 | 17.49 | 16.05 | 16.13 |
| 11/07/2019 | 16.33 | 17.6084 | 16.2801 | 17.5 |
| 11/08/2019 | 17.25 | 17.5 | 17.11 | 17.49 |
| 11/11/2019 | 17.33 | 17.52 | 17.2 | 17.4 |
| 11/12/2019 | 17.34 | 18.1 | 17.3025 | 17.99 |
| 11/13/2019 | 18 | 18.5 | 17.71 | 18.25 |
| 11/14/2019 | 18.16 | 18.5 | 17.91 | 18.34 |
| 11/15/2019 | 18.39 | 19.43 | 18.35 | 19.37 |
| 11/18/2019 | 19.21 | 19.45 | 18.67 | 19.45 |
| 11/19/2019 | 19.27 | 19.87 | 19.0824 | 19.36 |
| 11/20/2019 | 19.38 | 20.4 | 19.35 | 20.18 |
| 11/21/2019 | 19.98 | 20.32 | 19.69 | 20.2 |
| 11/22/2019 | 20.07 | 20.73 | 19.86 | 20.69 |
| 11/25/2019 | 20.9 | 21 | 19.95 | 20 |
| 11/26/2019 | 20 | 20.65 | 19.82 | 20.33 |
| 11/27/2019 | 20.28 | 20.7 | 19.99 | 20.37 |
| 11/29/2019 | 20.6 | 20.93 | 20.28 | 20.36 |
| 12/02/2019 | 20.3 | 20.54 | 19.6 | 19.76 |
| 12/03/2019 | 19.48 | 21.37 | 19.41 | 21.28 |
| 12/04/2019 | 21 | 21.47 | 20.9325 | 21.27 |
| 12/05/2019 | 21.49 | 21.5 | 20.57 | 20.64 |
| 12/06/2019 | 20.78 | 21.04 | 18.82 | 18.94 |
| 12/09/2019 | 19.07 | 19.3 | 18.67 | 18.78 |
| 12/10/2019 | 18.78 | 19.09 | 18.58 | 18.87 |
| 12/11/2019 | 19.03 | 19.11 | 18.53 | 18.65 |
| 12/12/2019 | 18.56 | 19.045 | 18.32 | 18.45 |
| 12/13/2019 | 18.47 | 18.72 | 18.32 | 18.62 |
| 12/16/2019 | 18.6 | 18.97 | 18.22 | 18.52 |
| 12/17/2019 | 18.54 | 18.7 | 18.31 | 18.44 |
| 12/18/2019 | 18.48 | 19 | 18.48 | 18.64 |
| 12/19/2019 | 18.58 | 19.67 | 18.5 | 19.41 |
| 12/20/2019 | 19.4 | 20 | 19.05 | 19.83 |
| 12/23/2019 | 19.79 | 19.85 | 19.34 | 19.7 |
| 12/24/2019 | 19.69 | 19.79 | 19.35 | 19.75 |
| 12/26/2019 | 19.82 | 20.11 | 19.66 | 19.86 |
| 12/27/2019 | 19.99 | 20 | 19.25 | 19.52 |
| 12/30/2019 | 19.54 | 19.94 | 18.94 | 19.05 |
| 12/31/2019 | 18.96 | 19.64 | 18.96 | 19.56 |