Molecular Partners AG ADR (MOLN) Historical Stock Data
5.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOLN is down -1.49% a day on average. There have been 11 days where Molecular Partners AG ADR closed green and 19 days where MOLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.42 | 5.20 | ↓$0.22 (-4.06%) | 5.19 | 5.46 | 29.94K |
| 2024-11-19 | 5.51 | 5.46 | ↓$0.05 (-0.91%) | 5.29 | 6.15 | 18.16K |
| 2024-11-18 | 5.62 | 5.83 | ↑$0.21 (3.74%) | 5.45 | 5.85 | 10.80K |
| 2024-11-15 | 5.33 | 5.33 | ↑$0.00 (0.00%) | 5.11 | 5.42 | 18.49K |
| 2024-11-14 | 5.32 | 5.25 | ↓$0.07 (-1.32%) | 5.25 | 5.41 | 16.87K |
| 2024-11-13 | 5.74 | 5.51 | ↓$0.23 (-3.94%) | 5.33 | 5.74 | 34.04K |
| 2024-11-12 | 5.67 | 5.69 | ↑$0.02 (0.35%) | 5.44 | 5.74 | 3.12K |
| 2024-11-11 | 6.19 | 5.82 | ↓$0.37 (-5.96%) | 5.75 | 6.19 | 10.69K |
| 2024-11-08 | 6.11 | 6.20 | ↑$0.09 (1.47%) | 5.84 | 6.24 | 8.69K |
| 2024-11-07 | 5.93 | 6.03 | ↑$0.10 (1.69%) | 5.87 | 6.24 | 29.44K |
| 2024-11-06 | 6.05 | 6.24 | ↑$0.19 (3.08%) | 5.78 | 6.24 | 10.51K |
| 2024-11-05 | 5.76 | 5.75 | ↓$0.01 (-0.18%) | 5.67 | 6.04 | 9.90K |
| 2024-11-04 | 6.13 | 6.06 | ↓$0.07 (-1.20%) | 5.82 | 6.19 | 1.43K |
| 2024-11-01 | 6.21 | 6.12 | ↓$0.09 (-1.45%) | 6.01 | 6.24 | 7.81K |
| 2024-10-31 | 6.00 | 5.36 | ↓$0.64 (-10.72%) | 5.30 | 6.00 | 21.43K |
| 2024-10-30 | 6.17 | 6.15 | ↓$0.02 (-0.32%) | 6.08 | 6.25 | 6.58K |
| 2024-10-29 | 6.63 | 6.20 | ↓$0.43 (-6.49%) | 6.11 | 6.63 | 19.53K |
| 2024-10-28 | 6.57 | 6.46 | ↓$0.11 (-1.67%) | 6.05 | 6.57 | 38.84K |
| 2024-10-25 | 6.53 | 6.49 | ↓$0.04 (-0.61%) | 6.40 | 6.90 | 42.25K |
| 2024-10-24 | 6.24 | 6.02 | ↓$0.22 (-3.53%) | 5.75 | 6.24 | 6.75K |
| 2024-10-23 | 6.19 | 5.67 | ↓$0.52 (-8.41%) | 5.59 | 6.26 | 18K |
| 2024-10-22 | 7.30 | 6.57 | ↓$0.73 (-10.00%) | 6.23 | 7.60 | 109.96K |
| 2024-10-21 | 6.08 | 6.78 | ↑$0.70 (11.51%) | 5.87 | 7.25 | 399.34K |
| 2024-10-18 | 5.15 | 4.87 | ↓$0.28 (-5.44%) | 4.87 | 5.34 | 17.41K |
| 2024-10-17 | 4.91 | 4.98 | ↑$0.07 (1.43%) | 4.91 | 4.99 | 2.44K |
| 2024-10-16 | 4.75 | 4.95 | ↑$0.20 (4.21%) | 4.70 | 4.98 | 6.43K |
| 2024-10-15 | 4.83 | 4.95 | ↑$0.12 (2.48%) | 4.71 | 4.95 | 21.06K |
| 2024-10-14 | 4.83 | 4.75 | ↓$0.08 (-1.66%) | 4.75 | 4.97 | 2.59K |
| 2024-10-11 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.75 | 4.75 | 49 |
| 2024-10-10 | 5.09 | 4.75 | ↓$0.34 (-6.68%) | 4.73 | 5.35 | 8.21K |
Create an account or log in to view more rows.
$MOLN has just been halted from trading due to volatility.
$MOLN has just been halted from trading due to volatility.
$MOLN LOADING UP HERE!
$MOLN hold
$MOLN has just been halted from trading due to volatility.
$MOLN has just been halted from trading due to volatility.
$MOLN has just been halted from trading due to volatility.
$MOLN has just been halted from trading due to volatility.
$MOLN has just been halted from trading due to volatility.
$MOLN strong move here