Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Moderna, Inc. (0A45.L)

167.05
0.00
(0.00%)
At close: July 21 at 6:35:42 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202527.4227.9226.6127.3127.3114,743
Apr 24, 202526.5027.1226.3127.0727.0712,116
Apr 23, 202525.9227.8525.7426.8926.8924,733
Apr 22, 202525.3325.6724.9325.4625.4616,458
Apr 17, 202525.6725.5024.4724.7024.7028,617
Apr 16, 202525.6326.2425.1125.3325.3316,186
Apr 15, 202527.0227.1725.5925.6825.6832,359
Apr 14, 202526.4526.9926.2026.7426.7436,742
Apr 11, 202524.7525.9324.2525.7925.7943,896
Apr 10, 202526.3026.6723.7324.1724.1748,804
Apr 9, 202524.7527.4123.7027.0927.0971,407
Apr 8, 202526.1026.7924.8524.9524.9546,080
Apr 7, 202523.6726.5023.1825.6725.6741,954
Apr 4, 202525.6725.9823.7625.4725.4794,297
Apr 3, 202526.9527.7225.7826.2026.2051,949
Apr 2, 202527.1728.7626.3327.6027.6068,143
Apr 1, 202528.5528.8327.3227.3327.3357,638
Mar 31, 202530.6731.1226.5028.5828.58149,459
Mar 28, 202532.0132.4431.0831.2831.2825,274
Mar 27, 202531.4732.5331.2732.2532.2520,438
Mar 26, 202534.4734.0831.3031.4031.4056,919
Mar 25, 202533.9234.6733.6933.7933.7924,036
Mar 24, 202532.6534.8532.7933.9433.9464,964
Mar 21, 202532.5232.6731.6132.3332.3319,457
Mar 20, 202533.4333.7932.7732.8832.8820,209
Mar 19, 202533.8033.8533.1133.6733.6743,901
Mar 18, 202534.8634.9933.5633.9133.9149,432
Mar 17, 202534.6335.1233.9434.8834.8835,642
Mar 14, 202534.8535.7834.2034.5634.5665,482
Mar 13, 202534.7738.0634.2134.8234.8255,298
Mar 12, 202533.7935.3033.7835.0735.0741,916
Mar 11, 202535.9036.7232.6334.0934.0985,841
Mar 10, 202536.2437.5335.1435.8435.8456,202
Mar 7, 202534.3137.8733.9735.9635.96136,742
Mar 6, 202534.8135.5033.2334.4934.4970,342
Mar 5, 202531.9934.1530.9133.3233.32113,745
Mar 4, 202530.1530.6529.3930.4630.4643,343
Mar 3, 202530.8731.9830.6730.8730.8735,683
Feb 28, 202531.0531.2830.2730.2730.2765,160
Feb 27, 202532.1832.9031.0232.3832.3867,892
Feb 26, 202533.5634.1132.7133.0833.0845,398
Feb 25, 202533.6735.4733.2033.9233.9252,723
Feb 24, 202535.5735.7033.2834.1134.1145,271
Feb 21, 202533.9235.8133.1835.0035.0072,593
Feb 20, 202535.7036.5033.1333.3233.3263,919
Feb 19, 202535.6536.7535.1036.0036.0067,772
Feb 18, 202533.1036.9532.1335.6035.60109,475
Feb 17, 202532.9432.9932.9932.9932.994,799
Feb 14, 202532.6233.9128.5032.6032.60117,800
Feb 13, 202530.5931.5030.2931.4231.4235,847
Feb 12, 202531.0931.0330.2930.4030.40103,624
Feb 11, 202531.8532.0730.7030.9130.9144,740
Feb 10, 202532.8833.1931.6631.6931.6962,986
Feb 7, 202533.6033.7532.7132.7132.7167,491
Feb 6, 202535.2035.3633.8334.0734.0733,597
Feb 5, 202534.4335.5433.9034.9134.9129,088
Feb 4, 202536.9737.9134.2834.3834.3862,043
Feb 3, 202539.2839.1935.9536.8936.89123,668
Jan 31, 202541.2741.6039.9840.1940.1919,522
Jan 30, 202541.3342.5439.9141.8941.8965,687
Jan 29, 202543.4244.8640.6841.3041.3058,767
Jan 28, 202541.9444.0440.8343.1243.1233,322
Jan 27, 202540.7944.0640.3441.3841.3846,402
Jan 24, 202542.7345.3441.2041.2441.24104,016
Jan 23, 202538.6240.7137.0040.7140.7140,727
Jan 22, 202536.9141.0536.1538.5738.57131,457
Jan 21, 202535.8537.8935.3036.2836.2884,355
Jan 20, 202535.5835.5835.5835.5835.58-
Jan 17, 202533.7534.7333.6334.0834.0831,088
Jan 16, 202535.0134.8433.3334.0334.0384,612
Jan 15, 202534.4035.4934.0035.2135.2144,043
Jan 14, 202535.3035.6433.5833.6133.6162,350
Jan 13, 202542.0142.7032.0033.6433.64191,115
Jan 10, 202543.5544.3741.9342.0742.0763,161
Jan 9, 202543.3343.3343.3343.3343.336,305
Jan 8, 202548.2450.3943.0943.6143.61109,665
Jan 7, 202543.2148.9142.9048.1348.13131,490
Jan 6, 202543.1644.4141.6443.4743.4740,308
Jan 3, 202542.2042.5341.1142.1342.1331,033
Jan 2, 202541.6343.3041.4241.4741.4775,027
Dec 31, 202439.4141.4439.4340.8540.8521,992
Dec 30, 202440.0240.4138.9039.6039.6019,413
Dec 27, 202440.0841.4939.8440.2340.2325,278
Dec 24, 202439.3640.3538.7639.3639.3611,598
Dec 23, 202439.6440.2938.5539.4239.4218,137
Dec 20, 202439.4040.8039.1039.8939.8918,486
Dec 19, 202438.8239.6537.4839.6539.6527,277
Dec 18, 202441.0141.6738.9039.9239.9226,175
Dec 17, 202441.9543.1441.3241.8241.8221,591
Dec 16, 202441.7444.3441.0041.5641.5630,016
Dec 13, 202442.7842.7141.4141.9041.9013,834
Dec 12, 202442.6743.7641.7043.0143.0118,343
Dec 11, 202441.8842.6541.3242.2142.2119,221
Dec 10, 202445.6045.6941.1241.1241.1251,976
Dec 9, 202444.5347.3944.1245.2445.2435,090
Dec 6, 202442.9546.6043.4044.3044.3083,246
Dec 5, 202442.1844.4241.6442.8142.8146,258
Dec 4, 202442.8842.8541.4941.7841.7817,816
Dec 3, 202444.4144.5342.3742.6042.6031,005
Dec 2, 202443.5044.6942.0444.0644.0644,107
Nov 29, 202443.7643.8342.3343.0643.0658,814
Nov 28, 202443.4443.4443.4443.4443.442,824
Nov 27, 202442.4343.4642.1242.7542.7562,019
Nov 26, 202443.7444.0041.4742.1142.1164,035
Nov 25, 202441.8746.2641.3843.6643.66184,030
Nov 22, 202438.3342.3937.8540.8540.8578,582
Nov 21, 202436.9938.7735.9837.7937.7940,355
Nov 20, 202437.2638.2236.5536.5536.5561,412
Nov 19, 202439.5839.6337.4437.9737.9776,547
Nov 18, 202437.5439.4237.1138.9838.9863,585
Nov 15, 202439.1639.4135.8437.1737.17107,455
Nov 14, 202442.3942.1440.2441.3641.3626,800
Nov 13, 202443.6743.4741.7142.5642.56176,737
Nov 12, 202442.7244.1241.7243.2043.2053,689
Nov 11, 202447.1748.3642.9743.1043.1089,467
Nov 8, 202450.6450.9246.6146.6746.6780,680
Nov 7, 202453.0157.8550.2250.3250.32119,798
Nov 6, 202452.8253.0049.6851.8851.8840,510
Nov 5, 202453.7654.1052.1852.7452.7413,652
Nov 4, 202454.6955.6553.4154.1754.1736,631
Nov 1, 202454.2855.3454.0255.1055.109,780
Oct 31, 202454.6554.3952.9254.2354.238,635
Oct 30, 202455.3855.2153.5354.6754.6711,340
Oct 29, 202454.8957.6954.9055.1155.1132,160
Oct 28, 202453.2455.7253.1154.4954.4936,651
Oct 25, 202452.9654.4952.8553.2653.2613,821
Oct 24, 202453.6253.7552.4552.5352.5312,175
Oct 23, 202453.5854.6652.7753.3353.33250,909
Oct 22, 202454.0154.6952.8153.1953.1918,662
Oct 21, 202454.2156.0053.0753.1553.1522,124
Oct 18, 202455.1255.2753.5354.0154.0130,603
Oct 17, 202457.4457.5455.0455.2055.2037,550
Oct 16, 202457.4958.4157.3157.4857.48246,301
Oct 15, 202457.8858.5257.1757.3357.3316,418
Oct 14, 202458.7858.9657.0657.4357.4319,444
Oct 11, 202456.9159.7355.6958.8358.8337,107
Oct 10, 202459.4259.1056.9157.0557.0519,602
Oct 9, 202458.4959.4557.9659.1559.1517,042
Oct 8, 202459.0358.6357.8058.2258.2224,686
Oct 7, 202460.3860.6858.5558.9958.9931,456
Oct 4, 202461.4062.0159.7059.9759.9728,406
Oct 3, 202462.8562.9061.6061.7161.7138,442
Oct 2, 202463.7763.9462.6363.3063.3012,629
Oct 1, 202466.4067.4763.5364.5464.5410,159
Sep 30, 202466.2567.9565.3166.0966.0914,900
Sep 27, 202463.9766.8764.3166.4166.4122,779
Sep 26, 202463.9265.0563.3663.7763.7718,091
Sep 25, 202464.4464.8063.5964.1764.1712,224
Sep 24, 202464.5965.2063.9064.6064.6018,624
Sep 23, 202466.1766.3064.2465.3065.30282,403
Sep 20, 202468.5768.5764.7065.7765.7759,207
Sep 19, 202471.1171.9369.3969.4869.4813,201
Sep 18, 202471.8273.3969.8570.4370.4314,506
Sep 17, 202469.8575.3369.8171.9871.9845,375
Sep 16, 202468.0670.5767.5069.6969.6916,241
Sep 13, 202466.5169.5065.5767.9667.9642,562
Sep 12, 202479.4773.5064.1470.4270.42124,266
Sep 11, 202479.1479.1977.4878.5278.525,082
Sep 10, 202476.7579.2475.9579.1479.147,131
Sep 9, 202472.9778.7773.1576.8376.8315,803
Sep 6, 202473.0773.5571.6572.3072.3011,025
Sep 5, 202472.6473.2771.5573.1773.1714,217
Sep 4, 202472.8774.1171.6872.6472.6413,699
Sep 3, 202477.4677.5573.8874.0174.0116,952
Sep 2, 202477.4277.4277.4277.4277.42-
Aug 30, 202478.2178.5576.1276.6376.6327,612
Aug 29, 202478.8879.6077.5878.3778.3713,306
Aug 28, 202479.3680.5678.4178.6078.6026,822
Aug 27, 202482.4681.7078.4678.7078.7014,080
Aug 23, 202482.4784.2881.2782.8282.829,888
Aug 22, 202486.5086.7881.9882.5082.5011,471
Aug 21, 202487.0888.4886.0087.2987.293,890
Aug 20, 202490.1289.4787.3887.6787.671,875
Aug 19, 202487.6591.8086.6089.5489.5415,150
Aug 16, 202487.4388.7486.2986.4486.4415,448
Aug 15, 202482.2295.8183.8386.7886.787,102
Aug 14, 202482.8783.1881.4682.3682.364,666
Aug 13, 202481.5782.3180.7182.3082.3020,012
Aug 12, 202485.3085.0080.9781.0681.066,167
Aug 9, 202485.5885.7382.5984.5684.567,819
Aug 8, 202482.1485.3481.9184.3684.364,703
Aug 7, 202481.8685.7280.8180.8180.8116,665
Aug 6, 202485.4085.6080.4185.1585.1524,154
Aug 5, 202484.3685.7178.7984.1184.1127,340
Aug 2, 202493.6494.5086.3786.5286.5224,561
Aug 1, 2024119.58120.5093.8794.9394.9356,386
Jul 31, 2024119.63122.45118.11119.69119.6920,179
Jul 30, 2024122.03125.48118.72119.56119.568,084
Jul 29, 2024122.46122.98119.82121.21121.2110,634
Jul 26, 2024121.35122.30119.71121.93121.933,219
Jul 25, 2024117.27122.38116.59121.28121.286,464
Jul 24, 2024121.23127.47115.54118.93118.93344,450
Jul 23, 2024122.60123.34120.86121.83121.83180,914
Jul 22, 2024120.98123.89120.46121.83121.831,971
Jul 19, 2024121.12121.51119.08119.56119.565,828
Jul 18, 2024123.42126.36121.65121.65121.657,878
Jul 17, 2024124.94125.80120.23123.36123.365,902
Jul 16, 2024121.72126.24120.64125.39125.3912,861
Jul 15, 2024123.20123.07116.00120.69120.6911,134
Jul 12, 2024124.36129.21122.10122.26122.2616,816
Jul 11, 2024117.78123.68119.33122.98122.988,944
Jul 10, 2024116.57120.20115.40118.92118.928,215
Jul 9, 2024117.06118.85115.45116.32116.3218,483
Jul 8, 2024118.89119.04116.12116.46116.469,714
Jul 5, 2024118.37119.00115.79117.38117.3810,393
Jul 4, 2024115.87115.87115.87115.87115.87-
Jul 3, 2024117.70119.41115.42116.04116.0414,601
Jul 2, 2024116.14118.88114.28116.52116.5212,475
Jul 1, 2024118.70123.76115.45115.53115.537,762
Jun 28, 2024121.62123.11118.14118.98118.9827,245
Jun 27, 2024121.82122.27118.57120.99120.9910,211
Jun 26, 2024137.70137.60122.45125.60125.6035,130
Jun 25, 2024137.39138.06134.93136.78136.784,530
Jun 24, 2024133.43137.63133.59136.99136.997,334
Jun 21, 2024134.01136.19132.35134.13134.136,025
Jun 20, 2024132.63136.60130.44134.47134.476,802
Jun 19, 2024133.02133.02133.02133.02133.02-
Jun 18, 2024137.45135.21131.52133.69133.6914,156
Jun 17, 2024141.25140.51135.34139.70139.7011,391
Jun 14, 2024145.04145.79138.18139.18139.1810,729
Jun 13, 2024147.15148.70145.44146.24146.249,308
Jun 12, 2024148.61150.00142.27149.70149.7012,862
Jun 11, 2024149.23150.53147.12148.16148.165,210
Jun 10, 2024149.47151.96143.82147.82147.8211,893
Jun 7, 2024156.45153.56149.23149.23149.2312,817
Jun 6, 2024155.75158.70152.20156.07156.0711,197
Jun 5, 2024145.53153.71145.12152.28152.2810,876
Jun 4, 2024147.24147.66141.40144.71144.7110,243
Jun 3, 2024143.20150.66137.52147.21147.2123,209
May 31, 2024150.66157.80140.89141.87141.8726,299
May 30, 2024150.68151.99143.84149.72149.7255,845
May 29, 2024152.08152.79140.24146.21146.2125,954
May 28, 2024167.30164.70150.43150.83150.8321,319
May 24, 2024164.30170.41162.10168.49168.4927,244
May 23, 2024162.58165.13157.51163.04163.0423,480
May 22, 2024143.44160.78142.90160.20160.2052,248
May 21, 2024139.85142.33138.10141.71141.717,909
May 20, 2024132.18142.73131.68139.76139.7617,684
May 17, 2024132.12134.51129.75132.51132.518,287
May 16, 2024129.35132.70128.05132.37132.3711,089
May 15, 2024128.14128.09125.00126.38126.3812,211
May 14, 2024125.31129.87125.06126.95126.9519,483
May 13, 2024117.49126.77118.90125.04125.0426,637
May 10, 2024123.44124.78117.30117.36117.3618,243
May 9, 2024121.86125.28121.86124.00124.006,848
May 8, 2024120.61122.52119.41121.98121.9810,411
May 7, 2024122.13123.20118.81120.05120.057,693
May 3, 2024123.83126.40122.13124.41124.4114,490
May 2, 2024112.63121.73113.50119.10119.1031,214
May 1, 2024110.01112.72109.04110.31110.315,427
Apr 30, 2024111.97113.19109.55111.51111.5120,679
Apr 29, 2024108.06112.30108.20111.22111.228,994
Apr 26, 2024106.07108.10105.62107.87107.873,874
Apr 25, 2024109.39107.75103.66106.01106.0111,150