MRNA - Moderna, Inc.
IEX Last Trade
40.27
0.010 0.025%
Share volume: 76,848
Last Updated: Fri 27 Dec 2024 08:30:26 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.25%
PREVIOUS CLOSE
CHG
CHG%
$40.26
0.01
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $39.56 | $39.56 | $40.55 | $40.55 | $39.24 | $39.24 | $40.43 | $40.43 | 4,235,706 | $4,168,359.00 |
| 12/24/2024 | $39.59 | $39.59 | $40.36 | $40.36 | $38.75 | $38.75 | $40.27 | $40.27 | 2,521,898 | $2,512,976.00 |
| 12/23/2024 | $39.19 | $39.19 | $40.34 | $40.34 | $38.52 | $38.52 | $39.59 | $39.59 | 5,112,315 | $5,112,315.00 |
| 12/20/2024 | $39.20 | $39.20 | $40.83 | $40.83 | $39.12 | $39.12 | $39.39 | $39.39 | 35,482,939 | $35,451,369.00 |
| 12/19/2024 | $38.56 | $38.56 | $39.87 | $39.87 | $37.44 | $37.44 | $39.56 | $39.56 | 7,497,492 | $7,497,492.00 |
| 12/18/2024 | $40.05 | $40.05 | $41.73 | $41.73 | $38.20 | $38.20 | $38.36 | $38.36 | 8,572,999 | $8,572,999.00 |
| 12/17/2024 | $41.85 | $41.85 | $43.17 | $43.17 | $40.63 | $40.63 | $40.76 | $40.76 | 6,266,844 | $6,266,844.00 |
| 12/16/2024 | $42.16 | $42.16 | $44.38 | $44.38 | $41.28 | $41.28 | $41.84 | $41.84 | 8,038,278 | $8,038,278.00 |