Molecular Partners AG ADR (MOLN) Historical Stock Data
5.08 ↓0.14 (-2.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOLN is down -1.27% a day on average. There have been 10 days where Molecular Partners AG ADR closed green and 20 days where MOLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.19 | 5.08 | ↓$0.11 (-2.12%) | 5.06 | 5.19 | 14.99K |
| 2024-12-19 | 5.21 | 5.22 | ↑$0.01 (0.19%) | 5.17 | 5.25 | 2.64K |
| 2024-12-18 | 5.46 | 5.30 | ↓$0.16 (-2.93%) | 5.30 | 5.46 | 15.99K |
| 2024-12-17 | 5.33 | 5.25 | ↓$0.08 (-1.50%) | 5.25 | 5.33 | 2.28K |
| 2024-12-16 | 5.44 | 5.35 | ↓$0.09 (-1.65%) | 5.26 | 5.44 | 30.09K |
| 2024-12-13 | 5.41 | 5.43 | ↑$0.02 (0.37%) | 5.41 | 5.45 | 2.60K |
| 2024-12-12 | 5.59 | 5.55 | ↓$0.04 (-0.63%) | 5.45 | 5.65 | 20.37K |
| 2024-12-11 | 5.54 | 5.51 | ↓$0.03 (-0.54%) | 5.41 | 5.58 | 8.52K |
| 2024-12-10 | 5.73 | 5.63 | ↓$0.10 (-1.70%) | 5.50 | 5.95 | 106.70K |
| 2024-12-09 | 5.79 | 5.61 | ↓$0.18 (-3.13%) | 5.61 | 5.79 | 9.14K |
| 2024-12-06 | 5.75 | 5.72 | ↓$0.03 (-0.52%) | 5.69 | 5.81 | 40.09K |
| 2024-12-05 | 5.99 | 5.81 | ↓$0.18 (-3.01%) | 5.56 | 5.99 | 67.47K |
| 2024-12-04 | 5.88 | 5.83 | ↓$0.05 (-0.85%) | 5.78 | 5.88 | 4.48K |
| 2024-12-03 | 5.50 | 5.51 | ↑$0.01 (0.25%) | 5.49 | 5.71 | 2.35K |
| 2024-12-02 | 5.80 | 5.40 | ↓$0.40 (-6.89%) | 5.34 | 5.95 | 168.76K |
| 2024-11-29 | 5.87 | 5.82 | ↓$0.05 (-0.77%) | 5.82 | 5.87 | 852 |
| 2024-11-27 | 5.83 | 5.83 | ↑$0.00 (0.00%) | 5.79 | 5.83 | 1.79K |
| 2024-11-26 | 5.78 | 5.65 | ↓$0.14 (-2.40%) | 5.57 | 5.78 | 1.91K |
| 2024-11-25 | 5.54 | 5.62 | ↑$0.08 (1.44%) | 5.40 | 5.80 | 5.90K |
| 2024-11-22 | 5.29 | 5.29 | ↑$0.00 (0.00%) | 5.29 | 5.29 | 785 |
| 2024-11-21 | 5.48 | 5.42 | ↓$0.06 (-1.09%) | 5.16 | 5.48 | 11.69K |
| 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 |
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