Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Moderna, Inc. logo
MRNA
Moderna, Inc.
20:00:01
63.96 $
0.0000 (%0.00)
Previous Close: 61.8
Day Low₺60.73
Day High₺67.74
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRNA: Moderna, Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 62.728
CLOSE 62.5042

Low

LOW 17.68

High

HIGH 178.5
DATEOPENHIGHLOWCLOSE
01/02/202019.5719.8118.8819.23
01/03/202019.0219.3618.7218.89
01/06/202018.718.7418.0118.13
01/07/202018.1518.3217.6817.78
01/08/202017.9918.0817.7617.98
01/09/20201818.5517.918.4
01/10/2020212119.0519.14
01/13/202019.2620.3618.620.26
01/14/202020.4520.497919.5520
01/15/202019.9420.5819.9420.24
01/16/202021.6821.8720.7721.01
01/17/202021.521.520.5520.62
01/21/202020.7921.4920.64520.94
01/22/202022.0823.221.721.97
01/23/202022.1722.6521.421.47
01/24/202021.621.879320.921.12
01/27/202022.123.1221.1222.74
01/28/202023.523.521.850122.36
01/29/202022.2322.3420.4520.55
01/30/202021.0521.7420.820.99
01/31/202021.1421.3220.0520.51
02/03/202020.6621.0619.720.38
02/04/202020.0920.8819.7520.87
02/05/202020.9921.219.6720.05
02/06/202020.2720.3219.719.88
02/07/202019.7923.3919.7923.24
02/10/202023.523.9522.383223.65
02/11/202022.0922.7421.2821.35
02/12/202019.6419.6718.519.01
02/13/202019.3619.818.8919.045
02/14/202019.2719.2918.8519
02/18/202019.1419.3518.5718.91
02/19/202019.0919.2418.72518.92
02/20/202018.8619.1718.4218.54
02/21/202018.4718.5517.9118.23
02/24/202019.2319.2818.318.59
02/25/202022.1526.5520.5123.76
02/26/202029.0529.9827.0829.16
02/27/202035.883623.0526.16
02/28/202023.3825.9522.01525.93
03/02/20202730.7525.2129.88
03/03/202027.803528.626.627.91
03/04/202027.9928.7226.827.49
03/05/202027.4928.9526.53528.01
03/06/202027.9829.827.6729.61
03/09/2020303024.1624.29
03/10/202025.7125.9421.2822.34
03/11/202022.5425.749122.523523.61
03/12/202022.899724.2821.922.3
03/13/20202323.4719.3121.3
03/16/202023.7627.822.2226.49
03/17/202029.3632.727.314828.18
03/18/202027.1332.5426.5531.58
03/19/202032.7834.9825.1928.27
03/20/202029.2530.2326.228.2
03/23/202028.7129.8126.2526.57
03/24/202027.0927.2524.3625.82
03/25/20202527.9824.7927.13
03/26/202027.5628.7927.5627.94
03/27/202028.3731.0927.9530.05
03/30/202030.5931.6928.2730.48
03/31/202030.630.9829.229.95
04/01/202030.0530.9429.4429.67
04/02/202030.633.3929.8433.2
04/03/202032.8135.6632.7234.84
04/06/202034.9135.18533.3334.64
04/07/202033.8134.0330.980132.02
04/08/202032.3632.9431.750132.42
04/09/202032.5532.9231.3231.86
04/13/20203232.9831.7132.9
04/14/20203434.9933.1534.66
04/15/202034.6438.4533.7237.25
04/16/202038.073541.5536.6240.6
04/17/202048.994943.3846.85
04/20/20204554.9544.5151.69
04/21/20205356.3843.1149.26
04/22/202050.6151.8249.0651.2
04/23/202049.150.746.8947.44
04/24/202047.1550.547.141650.5
04/27/202051.5351.747.348.05
04/28/202050.450.4547.1747.88
04/29/202046.646.949745.0146.37
04/30/202046.7848.3745.8245.99
05/01/202048.7150.4546.2947.93
05/04/202048.0550.54850.5
05/05/202050.4850.9647.2349.34
05/06/202048.4549.2547.520148.95
05/07/202055.7855.9951.0653.19
05/08/202053.0659.8852.1559.25
05/11/202059.667.6759.140166.9
05/12/202065.9968.4962.0262.35
05/13/202063.800366.9760.2965.18
05/14/202064.7965.3961.4464.56
05/15/202063.7967.6763.0166.69
05/18/202086.148775.6680
05/19/202078.0779.7570.3271.67
05/20/202070.0174.4867.4173.47
05/21/202073.0573.1665.3167.05
05/22/202069.9370.667.1469
05/26/202066.466.5957.0557.71
05/27/202051.253.3446.130152.18
05/28/202053.559.1153.3555.54
05/29/202057.4561.6556.5661.5
06/01/202062.7663.960.5162.18
06/02/202058.759.9555.355359.87
06/03/202057.5163.3757.159.89
06/04/202061.6161.9358.5260.59
06/05/202058.4959.1956.6358.19
06/08/202058.359.3856.7259.1
06/09/202058.5559.40557.7358.23
06/10/202058.860.7258.660.07
06/11/202062.9566.686758.7760.2
06/12/202062.35563.6360.2962
06/15/202065.966.9863.42466.57
06/16/202066.3166.662.664.34
06/17/202063.665.8862.5863.31
06/18/202063.0365.462.5864.95
06/19/202064.9966.4564.0166.35
06/22/202065.9266.2962.1264.75
06/23/202064.165.0862.7462.94
06/24/202063.2366.155963.1464.84
06/25/2020676758.5162
06/26/202060.7162.2959.1461.28
06/29/202061.826359.462.08
06/30/202062.1865.15961.864.21
07/01/20206363.7359.1261.59
07/02/20206061.855.809758.57
07/06/202058.5560.7357.159.15
07/07/202058.861.557.4461.09
07/08/202060.7962.4659.4561.58
07/09/202062.0965.3558.8864.97
07/10/202064.6564.9362.3262.61
07/13/202063.8977.749963.871.78
07/14/20207476.948670.620175.04
07/15/202087.5288.3778.0180.22
07/16/202080.159884.289979.681.81
07/17/202083.3595.2182.6194.85
07/20/202087.8690.8578.0582.68
07/21/202080.9182.4379.0780.86
07/22/202079.6184.1279.1183.225
07/23/202082.0582.6872.275.33
07/24/202069.0573.966.5473.21
07/27/202080.6380.9876.1679.91
07/28/20208183.8579.581.49
07/29/202081.9882.8276.550279.51
07/30/20207879.2576.877.63
07/31/202078.278.4473.603874.1
08/03/202074.9877.9973.0377.98
08/04/202078.19278.6275.578.46
08/05/202077.4977.4973.6975.8
08/06/202075.7976.2573.1273.76
08/07/202074.3875.3973.0174.1
08/10/202074.277571.4172.01
08/11/202069.5271.46768.97
08/12/202075.6775.7568.369.52
08/13/202069.0969.1867.0567.83
08/14/202068.0670.3667.8669.15
08/17/202069.1470.7868.3869.76
08/18/202068.2869.765.2367.03
08/19/202066.7469.1766.668
08/20/202067.796866.6367.81
08/21/202067.568.0265.666.45
08/24/202067.1567.8562.8864.88
08/25/202064.3266.69663.5566.25
08/26/202067.6271.6466.0370.5
08/27/202069.9870.3267.0168.03
08/28/202068.0468.9567.1567.49
08/31/202067.1467.262.5464.89
09/01/202063.5464.562.563.32
09/02/202062.8464.8961.380564.72
09/03/202065.6569.3564.364.84
09/04/202064.996559.0162.6
09/08/202057.7558.654.2154.34
09/09/202056.0357.1954.5156.9
09/10/202057.040860.3256.8757.56
09/11/202058.4959.5157.4559.34
09/14/202060.1563.8560.11563.67
09/15/202065.027468.4164.229366.88
09/16/202067.6470.0466.7368.84
09/17/202068.570.964.667.89
09/18/202068.287066.169.87
09/21/202068.669.4865.4669.26
09/22/202067.569.1966.6768.72
09/23/202067.86568.6265.7767.16
09/24/202065.566.7763.6465.17
09/25/202065.886569.7365.6769.47
09/28/202069.5971.569.170.55
09/29/202070.4671.3469.585170.52
09/30/202072.5175.3970.1670.75
10/01/202069.5770.268.1670.03
10/02/202067.972.7767.2568.81
10/05/202069.6472.0269.0571.95
10/06/20207273.9270.3171.04
10/07/202071.2373.2470.95972.37
10/08/202073.573.7672.0172.93
10/09/202073.4273.6772.3973
10/12/202073.6175.851472.9275.31
10/13/202075.9381.3775.5278.29
10/14/202080.0180.0176.325276.56
10/15/202075.4876.4973.710175.58
10/16/202076.0676.9373.66573.94
10/19/202073.9774.0970.570.96
10/20/202072.0773.170.6571.31
10/21/202071.5771.578468.0668.37
10/22/202068.503572.5368.470.84
10/23/202072.372.399768.870.53
10/26/202070.3671.3268.770.24
10/27/202070.4571.3568.8170.67
10/28/202068.9569.4765.489965.74
10/29/202068.3574.53966.2371.28
10/30/202070.871.4966.8567.47
11/02/202068.0268.666.5567.11
11/03/202066.7569.2566.5969.08
11/04/202068.9771.5568.918869.81
11/05/202071.0971.5970.1671.48
11/06/202071.4274.1670.8772.45
11/09/202077.7580.2575.4277.74
11/10/20208080.3873.5276.05
11/11/202077.0583.9876.1382.44
11/12/202085.1887.9383.8387.81
11/13/202086.6290.5385.2289.39
11/16/2020100.31103.293.397.95
11/17/202097.2397.891.693.15
11/18/202093.879488.610388.89
11/19/20209094.6589.511492.77
11/20/20209598.4394.8297.61
11/23/2020100.77101.7798.62101.03
11/24/202098.499.8993.5498.56
11/25/202099.03109.2998.65109.18
11/27/2020115.12130.06114.86127.03
11/30/2020144153.8699141.05152.74
12/01/2020177.66178.5130.33141.01
12/02/2020138.63149.7999128.1143
12/03/2020143.5159.11143.0101157.26
12/04/2020157.59157.82148.51152.52
12/07/2020155.03163.98152.97159.52
12/08/2020165.75170.51164.3169.86
12/09/2020170.2170.8147.2156.59
12/10/2020151.13159.5148.0101155.69
12/11/2020159.7163.75155.89156.93
12/14/2020163.4163.7611152.5606155.07
12/15/2020157157.28142.46147.22
12/16/2020137.75141.334134.31137.03
12/17/2020137.92146.97137.3144
12/18/2020141.51145135.06140.23
12/21/2020140.84147.26137.79138.3
12/22/2020139141.4123125.88
12/23/2020120.05132115130.34
12/24/2020125.94129.7122.7201123.39
12/28/2020120.04122.88111.05111.4
12/29/2020107.7957116.25106.88114.39
12/30/2020118.4118.9408108.8111.13
12/31/2020110.55113.55102.66104.47