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

NasdaqCM - Delayed Quote USD

Moolec Science SA (MLEC)

Compare
0.6420
-0.0172
(-2.61%)
At close: April 9 at 4:00:00 PM EDT
0.6408
-0.00
(-0.19%)
After hours: April 9 at 7:40:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.66400.66400.61400.64200.64206,800
Apr 8, 20250.66500.66500.61100.66400.664020,700
Apr 7, 20250.63000.63000.58900.59400.5940900
Apr 4, 20250.66500.66500.60000.62700.62702,000
Apr 3, 20250.65300.65300.58100.58100.5810800
Apr 2, 20250.61700.63300.59000.60600.606045,700
Apr 1, 20250.58800.61600.56000.56000.56007,400
Mar 31, 20250.56400.61600.56000.56000.560015,100
Mar 28, 20250.68000.70300.55500.59300.593045,400
Mar 27, 20250.63300.72500.61300.61300.613037,700
Mar 26, 20250.71000.76000.62400.62400.624062,300
Mar 25, 20250.70800.75000.70800.73500.73502,100
Mar 24, 20250.71000.75000.70000.70000.700024,300
Mar 21, 20250.72000.72000.71000.71000.71001,600
Mar 20, 20250.76900.76900.71700.72000.720013,200
Mar 19, 20250.75000.75600.70000.75600.756011,400
Mar 18, 20250.79500.80500.74900.75800.758027,500
Mar 17, 20250.92800.92800.83000.84200.84207,500
Mar 14, 20250.82000.88000.78000.87900.879033,500
Mar 13, 20250.80900.83000.76200.83000.830010,600
Mar 12, 20250.95500.95500.83700.85600.856019,900
Mar 11, 20250.81300.95000.78000.94000.940035,900
Mar 10, 20250.86800.88000.80100.84500.845031,200
Mar 7, 20250.74000.87000.74000.86000.860015,300
Mar 6, 20250.73800.75500.73800.74000.74005,500
Mar 5, 20250.83600.83600.68900.73500.73507,100
Mar 4, 20250.69800.80000.64100.71000.710024,200
Mar 3, 20250.64600.80000.64600.75000.75009,300
Feb 28, 20250.65000.74000.65000.74000.74005,500
Feb 27, 20250.83400.84900.71600.72200.722020,600
Feb 26, 20250.59000.85000.59000.85000.8500115,900
Feb 25, 20250.73000.73000.60000.65000.650021,200
Feb 24, 20250.79000.79000.56000.65000.650057,400
Feb 21, 20250.74100.79000.69800.78000.780016,100
Feb 20, 20250.76000.76000.72700.72900.72904,300
Feb 19, 20250.75500.80000.71500.72600.726023,500
Feb 18, 20250.64000.67200.63600.67200.67205,300
Feb 14, 20250.59400.70000.59400.68400.684039,100
Feb 13, 20250.53100.59500.53000.59400.594016,000
Feb 12, 20250.55000.56400.55000.55900.559020,600
Feb 11, 20250.59700.59800.55000.55000.550012,500
Feb 10, 20250.64000.65000.55000.59800.598056,600
Feb 7, 20250.70000.70000.58600.65000.650026,600
Feb 6, 20250.71000.73200.70000.70000.70009,800
Feb 5, 20250.73300.73300.73300.73300.73301,500
Feb 4, 20250.74800.77700.74100.76500.76503,900
Feb 3, 20250.75000.75600.71000.74200.74204,300
Jan 31, 20250.84000.84000.75700.75700.75704,100
Jan 30, 20250.77800.77800.70100.75000.75007,500
Jan 29, 20250.77900.78300.75000.76000.76007,400
Jan 28, 20250.78100.78100.77900.77900.7790600
Jan 27, 20250.79300.79300.77500.78100.78105,100
Jan 24, 20250.81300.81300.77500.79300.793011,400
Jan 23, 20250.81300.81300.80300.81300.81302,200
Jan 22, 20250.80300.81500.80000.81500.81505,900
Jan 21, 20250.81300.81300.77100.77800.778011,300
Jan 17, 20250.85000.85000.81300.83900.83905,800
Jan 16, 20250.82000.85000.81000.85000.850015,800
Jan 15, 20250.91000.91000.85000.86000.86003,600
Jan 14, 20250.84400.91900.84400.91900.919011,700
Jan 13, 20250.87000.87000.84500.85000.85008,600
Jan 10, 20250.89000.89000.82000.89000.89009,300
Jan 8, 20250.91100.91100.86000.89000.890013,100
Jan 7, 20250.88000.94000.88000.93000.930035,200
Jan 6, 20250.88000.91000.86000.87000.870034,200
Jan 3, 20250.81000.88000.81000.88000.88004,800
Jan 2, 20250.82900.83000.81000.82100.821012,300
Dec 31, 20240.78000.81000.77500.80000.800010,200
Dec 30, 20240.80000.80000.75000.78000.780018,200
Dec 27, 20240.81700.81700.76000.81200.812024,600
Dec 26, 20240.76100.80000.75500.80000.800024,800
Dec 24, 20240.82900.82900.75000.76000.760026,300
Dec 23, 20240.80800.83500.78000.80400.804084,100
Dec 20, 20240.86200.86400.85000.85000.850010,500
Dec 19, 20240.85100.86900.83800.86500.865029,000
Dec 18, 20240.82000.94000.82000.86900.869088,300
Dec 17, 20240.83300.85400.80500.82000.820055,200
Dec 16, 20240.83100.87000.83100.87000.87003,900
Dec 13, 20240.84000.88000.84000.86000.860027,700
Dec 12, 20240.88000.88000.83100.84000.84007,900
Dec 11, 20240.84000.92000.80300.92000.920018,300
Dec 10, 20240.88500.88500.82000.82100.821029,800
Dec 9, 20240.81600.88800.81600.85800.858020,800
Dec 6, 20240.81300.88000.81300.85000.850017,400
Dec 5, 20240.84800.87400.82700.85100.851028,300
Dec 4, 20240.87500.88900.85000.87400.874015,300
Dec 3, 20240.81300.87200.81300.86500.865036,100
Dec 2, 20240.83000.87000.83000.85900.85906,200
Nov 29, 20240.86100.89000.85000.87000.870013,300
Nov 27, 20240.85800.88400.85000.88000.88005,400
Nov 26, 20240.86200.89000.83000.88000.880014,400
Nov 25, 20240.88000.90000.86000.89000.89007,400
Nov 22, 20240.85300.91200.85300.89000.890018,000
Nov 21, 20240.85100.87500.85000.85100.85101,800
Nov 20, 20240.88000.90000.84600.85500.855018,400
Nov 19, 20240.83100.87000.81200.87000.870014,100
Nov 18, 20240.80000.87000.80000.87000.870017,100
Nov 15, 20240.80500.86100.80500.83100.831016,100
Nov 14, 20240.89500.89500.83000.83000.830023,600
Nov 13, 20240.87000.90000.83100.85000.850015,900
Nov 12, 20240.85600.90000.85500.85500.85507,000
Nov 11, 20240.90000.90000.82700.87900.879013,000
Nov 8, 20240.89000.89000.85100.87900.879011,600
Nov 7, 20240.86200.88000.86000.88000.88002,800
Nov 6, 20240.88000.90000.85000.88000.88007,200
Nov 5, 20240.90000.90000.85000.88000.880011,000
Nov 4, 20240.84000.89100.82000.89100.89105,100
Nov 1, 20240.80300.84800.80300.84000.84003,100
Oct 31, 20240.88000.88000.80300.84900.849020,600
Oct 30, 20240.85000.88000.84400.86000.86003,800
Oct 29, 20240.87500.87500.87500.87500.87501,500
Oct 28, 20240.89000.89000.82000.89000.89005,500
Oct 25, 20240.91000.91000.86400.89000.890017,700
Oct 24, 20240.88000.88000.83400.86000.860014,900
Oct 23, 20240.83000.89000.83000.88200.882016,600
Oct 22, 20240.87000.88000.85500.87000.87005,800
Oct 21, 20240.83900.87000.83000.86900.869023,000
Oct 18, 20240.88000.88100.84000.85000.850013,600
Oct 17, 20240.91000.92500.86000.89000.890050,800
Oct 16, 20240.88100.97000.78300.92000.9200489,200
Oct 15, 20240.84600.90000.84600.89200.892010,400
Oct 14, 20240.90000.91100.84600.84600.84605,900
Oct 11, 20240.81500.90000.80000.90000.900012,400
Oct 10, 20240.83000.84000.83000.83000.83004,100
Oct 9, 20240.83000.85000.78000.81000.810035,600
Oct 8, 20240.86100.87900.81600.87900.879053,200
Oct 7, 20240.87500.88500.81300.88500.885016,300
Oct 4, 20240.88700.88800.85000.88800.88804,900
Oct 3, 20240.88700.88800.80300.88800.888016,800
Oct 2, 20240.86600.93700.84900.90000.900032,000
Oct 1, 20240.88000.88000.85000.85000.850011,700
Sep 30, 20240.83700.87900.80500.87900.879010,400
Sep 27, 20240.86900.86900.80000.86100.861029,400
Sep 26, 20240.87000.87000.82300.82300.823017,200
Sep 25, 20240.84000.86900.82800.84500.845010,800
Sep 24, 20240.84000.84000.81000.82000.82007,100
Sep 23, 20240.81700.82000.80000.80000.80008,900
Sep 20, 20240.86000.86000.81200.82100.821010,500
Sep 19, 20240.92000.92000.78000.86000.860029,500
Sep 18, 20240.91000.93000.91000.92000.92007,900
Sep 17, 20240.90000.93000.87000.91000.91002,700
Sep 16, 20240.93000.93000.89500.92900.92901,600
Sep 13, 20240.87000.95000.86000.93000.930013,100
Sep 12, 20240.84000.95500.75000.95000.950013,300
Sep 11, 20240.92000.95000.90000.91000.91003,100
Sep 10, 20240.93000.94000.91000.94000.940014,900
Sep 9, 20240.96000.96000.90000.95500.95502,800
Sep 6, 20240.94000.96400.90000.92000.92003,600
Sep 5, 20240.93500.97200.90000.90000.900015,700
Sep 4, 20240.91400.98000.87500.98000.980054,100
Sep 3, 20240.87001.03000.87000.94200.9420120,700
Aug 30, 20240.87000.91800.87000.87000.87009,000
Aug 29, 20240.87000.88500.87000.87000.87004,300
Aug 28, 20240.86900.86900.84000.84000.84004,500
Aug 27, 20240.84000.87000.82000.86900.86904,700
Aug 26, 20240.84500.92200.84500.84700.84706,700
Aug 23, 20240.92700.92700.87200.87200.87203,700
Aug 22, 20240.87400.87500.85200.87400.87405,100
Aug 21, 20240.90000.90900.77000.87500.875021,500
Aug 20, 20240.87600.93000.87600.90700.90707,600
Aug 19, 20240.87700.87800.87700.87800.87804,300
Aug 16, 20240.89000.89300.86200.87700.87705,200
Aug 15, 20240.86000.93000.86000.89300.89304,400
Aug 14, 20240.89000.90500.79600.86000.860039,800
Aug 13, 20240.82500.90000.82500.88100.88103,000
Aug 12, 20240.91000.91000.81000.89100.891022,600
Aug 9, 20240.84500.99100.83200.91000.910024,400
Aug 8, 20240.82200.87000.81000.87000.870010,300
Aug 7, 20240.79900.84500.79000.84500.84508,200
Aug 6, 20240.84000.84000.80000.80100.801019,200
Aug 5, 20240.88000.88000.81000.83500.83509,900
Aug 2, 20240.95500.95700.91500.91500.915010,900
Aug 1, 20240.95900.99000.94000.98600.986016,400
Jul 31, 20240.94400.98000.94000.96000.96008,400
Jul 30, 20241.01001.01500.95800.97000.97008,300
Jul 29, 20241.04001.04000.96000.97800.978015,600
Jul 26, 20241.04001.04001.00001.01001.010011,900
Jul 25, 20241.03001.03001.00001.03001.03007,200
Jul 24, 20241.09001.09001.00001.03001.030012,400
Jul 23, 20241.02001.07001.00001.07001.070018,600
Jul 22, 20241.05001.05000.98101.03001.030032,000
Jul 19, 20241.03001.03000.94501.03001.030057,700
Jul 18, 20240.94901.05000.94901.04001.040099,600
Jul 17, 20240.97000.98000.90700.95000.950035,200
Jul 16, 20240.89000.97900.85000.94900.9490144,900
Jul 15, 20240.87500.90000.83000.89000.89001,387,500
Jul 12, 20240.99801.02000.98101.02001.020021,400
Jul 11, 20241.02001.02000.96001.00001.000033,200
Jul 10, 20241.00001.04001.00001.01001.010029,700
Jul 9, 20241.06001.08001.01001.03501.035036,800
Jul 8, 20241.08001.08001.05001.06001.06007,100
Jul 5, 20241.10001.10001.05001.07001.07006,000
Jul 3, 20241.07101.07101.06001.07001.07003,800
Jul 2, 20241.06001.09001.06001.07501.07508,400
Jul 1, 20241.14001.14001.06001.11001.11007,900
Jun 28, 20241.07001.12001.07001.10001.100027,400
Jun 27, 20241.10001.13001.08001.08001.080016,800
Jun 26, 20241.13001.14101.08001.09401.094011,400
Jun 25, 20241.05001.16001.02001.16001.160096,200
Jun 24, 20241.14001.14001.03001.06001.060015,000
Jun 21, 20241.02001.12001.02001.12001.12006,800
Jun 20, 20241.08001.08001.03001.06001.060022,600
Jun 18, 20241.06001.09001.04001.09001.090016,000
Jun 17, 20241.06001.12001.02001.05001.050034,700
Jun 14, 20241.04001.13801.04001.10001.100049,000
Jun 13, 20241.05001.07001.04001.06001.060021,900
Jun 12, 20241.07001.10001.06001.07001.070024,900
Jun 11, 20241.09001.11001.08001.08001.080013,500
Jun 10, 20241.11001.11001.06001.08001.080028,300
Jun 7, 20241.17001.17001.10001.11001.110067,400
Jun 6, 20241.18001.18001.13001.17001.170036,300
Jun 5, 20241.19001.19001.14001.17001.170050,900
Jun 4, 20241.16501.20001.15101.18501.185028,400
Jun 3, 20241.26001.26001.12001.18001.180074,300
May 31, 20241.18901.24001.16101.17001.170023,400
May 30, 20241.21001.22001.15001.19501.195033,900
May 29, 20241.20001.20001.15001.17001.170044,500
May 28, 20241.18001.21001.17001.18001.180043,200
May 24, 20241.21501.22001.19001.20001.200022,000
May 23, 20241.22001.22001.19801.21001.210011,800
May 22, 20241.25101.26001.21001.22001.220039,100
May 21, 20241.30001.33001.24201.26001.260019,400
May 20, 20241.23001.33001.20201.32001.320098,500
May 17, 20241.18001.28001.17001.20001.200047,700
May 16, 20241.25001.25001.19001.20001.200065,900
May 15, 20241.29001.30001.20001.24001.2400115,400
May 14, 20241.25001.35001.20001.26001.2600119,500
May 13, 20241.28001.32001.10001.26001.2600230,700
May 10, 20241.29501.35001.26001.30001.300060,900
May 9, 20241.36001.36001.29001.32001.320052,300
May 8, 20241.36001.39001.32001.35001.3500103,200
May 7, 20241.37001.41001.32001.40001.400095,800
May 6, 20241.42001.43001.34001.39001.3900146,500
May 3, 20241.40001.45001.33001.41001.4100228,900
May 2, 20241.27001.40001.24001.35001.3500366,900
May 1, 20241.37001.38701.25001.34001.3400377,000
Apr 30, 20241.43001.50701.35001.42001.42003,268,700
Apr 29, 20241.45001.48001.36001.37001.3700211,300
Apr 26, 20241.37001.51001.33401.45001.4500308,800
Apr 25, 20241.39001.46001.30001.42001.4200320,800
Apr 24, 20241.68001.71001.36001.46001.4600909,700
Apr 23, 20242.15002.15001.67001.73001.73003,161,000
Apr 22, 20242.97003.25002.10002.47002.470079,683,000
Apr 19, 20241.16001.40001.16001.40001.4000217,800
Apr 18, 20241.44002.17001.30001.38001.38003,284,200
Apr 17, 20241.40001.55001.30001.41001.410092,900
Apr 16, 20241.20001.43501.20001.30001.300074,300
Apr 15, 20241.15601.15601.15001.15001.15001,100
Apr 12, 20241.19001.20001.16501.20001.200018,200
Apr 11, 20241.22001.22001.17501.19001.19007,500
Apr 10, 20241.24001.29601.20901.20901.209031,600

Related Tickers

ANNX.ST Annexin Pharmaceuticals AB (publ)
0.2930
-1.35%
 
FLUI.ST Fluicell AB (publ)
12.42
+7.25%
 
2GH.BE Merus NV
35.80
-0.56%
 
SIMRIS-B.ST Simris Group AB (PUBL)
0.0968
-0.41%
 
22Z.SG Zealand Pharma A/S
61.14
+8.98%
 
5KW.F SkinBioTherapeutics plc
0.2000
0.00%
 
DBP-B.ST Double Bond Pharmaceutical Int.
0.2710
-3.90%
 
HPHA.F Heidelberg Pharma AG
2.6200
+0.77%
 
DIABIO.ST Diagonal Bio AB (publ)
0.0145
0.00%
 
CHOSA.ST CHOSA Oncology AB
0.6500
-18.75%