OTC Markets OTCPK - Delayed Quote USD

Molecular Partners AG (MLLCF)

4.2800

0.0000

(0.00%)

At close: January 29 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	4.2800	4.2800	4.2800	4.2800	4.2800	-
Jan 28, 2025	4.2800	4.2800	4.2800	4.2800	4.2800	500
Jan 27, 2025	4.9700	4.9700	4.9700	4.9700	4.9700	-
Jan 24, 2025	4.9700	4.9700	4.9700	4.9700	4.9700	200
Jan 23, 2025	4.5100	4.5100	4.5100	4.5100	4.5100	-
Jan 22, 2025	4.5100	4.5100	4.5100	4.5100	4.5100	-
Jan 21, 2025	4.5100	4.5100	4.5100	4.5100	4.5100	-
Jan 17, 2025	4.5100	4.5100	4.5100	4.5100	4.5100	-
Jan 16, 2025	4.5100	4.5100	4.5100	4.5100	4.5100	-
Jan 15, 2025	4.5100	4.5100	4.5100	4.5100	4.5100	-
Jan 14, 2025	4.5100	4.5100	4.5100	4.5100	4.5100	1,400
Jan 13, 2025	4.1100	4.1100	4.1100	4.1100	4.1100	-
Jan 10, 2025	4.1100	4.1100	4.1100	4.1100	4.1100	-
Jan 8, 2025	4.1100	4.1100	4.1100	4.1100	4.1100	-
Jan 7, 2025	4.1100	4.1100	4.1100	4.1100	4.1100	-
Jan 6, 2025	4.1100	4.1100	4.1100	4.1100	4.1100	-
Jan 3, 2025	4.1100	4.1100	4.1100	4.1100	4.1100	-
Jan 2, 2025	4.1100	4.1100	4.1100	4.1100	4.1100	-
Dec 31, 2024	4.1100	4.1100	4.1100	4.1100	4.1100	-
Dec 30, 2024	4.1100	4.1100	4.1100	4.1100	4.1100	-
Dec 27, 2024	4.1100	4.1100	4.1100	4.1100	4.1100	-
Dec 26, 2024	4.1100	4.1100	4.1100	4.1100	4.1100	-
Dec 24, 2024	4.1100	4.1100	4.1100	4.1100	4.1100	-
Dec 23, 2024	4.1100	4.1100	4.1100	4.1100	4.1100	100
Dec 20, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Dec 19, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	700
Dec 18, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 17, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 16, 2024	4.3500	4.5000	4.3500	4.5000	4.5000	500
Dec 13, 2024	4.5500	4.5500	4.5500	4.5500	4.5500	-
Dec 12, 2024	4.5500	4.5500	4.5500	4.5500	4.5500	800
Dec 11, 2024	4.5300	4.6600	4.5300	4.6600	4.6600	1,100
Dec 10, 2024	5.1690	5.1690	5.1690	5.1690	5.1690	1,000
Dec 9, 2024	5.3450	5.3450	5.3450	5.3450	5.3450	-
Dec 6, 2024	5.3450	5.3450	5.3450	5.3450	5.3450	200
Dec 5, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Dec 4, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Dec 3, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Dec 2, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Nov 29, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Nov 27, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Nov 26, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Nov 25, 2024	5.2000	5.2000	4.5300	4.5300	4.5300	300
Nov 22, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Nov 21, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Nov 20, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Nov 19, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Nov 18, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Nov 15, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Nov 14, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Nov 13, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	300
Nov 12, 2024	6.3500	6.3500	6.3500	6.3500	6.3500	-
Nov 11, 2024	6.3500	6.3500	6.3500	6.3500	6.3500	-
Nov 8, 2024	6.3500	6.3500	6.3500	6.3500	6.3500	-
Nov 7, 2024	6.3500	6.3500	6.3500	6.3500	6.3500	-
Nov 6, 2024	6.3500	6.3500	6.3500	6.3500	6.3500	-
Nov 5, 2024	6.3500	6.3500	6.3500	6.3500	6.3500	-
Nov 4, 2024	6.3500	6.3500	6.3500	6.3500	6.3500	-
Nov 1, 2024	6.3500	6.3500	6.3500	6.3500	6.3500	-
Oct 31, 2024	6.3500	6.3500	6.3500	6.3500	6.3500	-
Oct 30, 2024	6.3500	6.3500	6.3500	6.3500	6.3500	-
Oct 29, 2024	6.3500	6.3500	6.3500	6.3500	6.3500	-
Oct 28, 2024	6.3500	6.3500	6.3500	6.3500	6.3500	-
Oct 25, 2024	6.3500	6.3500	6.3500	6.3500	6.3500	-
Oct 24, 2024	6.3500	6.3500	6.3500	6.3500	6.3500	200
Oct 23, 2024	6.7000	6.7000	6.7000	6.7000	6.7000	-
Oct 22, 2024	6.7000	6.7000	6.7000	6.7000	6.7000	100
Oct 21, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 18, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 17, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 16, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 15, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 14, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 11, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	100
Oct 10, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Oct 9, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	300
Oct 8, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Oct 7, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Oct 4, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Oct 3, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Oct 2, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Oct 1, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	100
Sep 30, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 27, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 26, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 25, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 24, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 23, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 20, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 19, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 18, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 17, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 16, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 13, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 12, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 11, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 10, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 9, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 6, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 5, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 4, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Sep 3, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 30, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 29, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 28, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 27, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 26, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 23, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 22, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 21, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 20, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 19, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 16, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 15, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 14, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 13, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 12, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 9, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 8, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 7, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 6, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 5, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 2, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Aug 1, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Jul 31, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Jul 30, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Jul 29, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Jul 26, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Jul 25, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	-
Jul 24, 2024	5.8900	5.8900	5.8900	5.8900	5.8900	200
Jul 23, 2024	6.5200	6.5200	6.5200	6.5200	6.5200	-
Jul 22, 2024	6.5200	6.5200	6.5200	6.5200	6.5200	-
Jul 19, 2024	6.5200	6.5200	6.5200	6.5200	6.5200	-
Jul 18, 2024	6.5200	6.5200	6.5200	6.5200	6.5200	-
Jul 17, 2024	6.5200	6.5200	6.5200	6.5200	6.5200	-
Jul 16, 2024	6.5200	6.5200	6.5200	6.5200	6.5200	-
Jul 15, 2024	6.5200	6.5200	6.5200	6.5200	6.5200	-
Jul 12, 2024	6.5200	6.5200	6.5200	6.5200	6.5200	-
Jul 11, 2024	6.5200	6.5200	6.5200	6.5200	6.5200	-
Jul 10, 2024	6.5200	6.5200	6.5200	6.5200	6.5200	-
Jul 9, 2024	6.5200	6.5200	6.5200	6.5200	6.5200	-
Jul 8, 2024	6.5200	6.5200	6.5200	6.5200	6.5200	200
Jul 5, 2024	9.9000	9.9000	9.9000	9.9000	9.9000	-
Jul 3, 2024	9.9000	9.9000	9.9000	9.9000	9.9000	-
Jul 2, 2024	9.9000	9.9000	9.9000	9.9000	9.9000	-
Jul 1, 2024	9.9000	9.9000	9.9000	9.9000	9.9000	-
Jun 28, 2024	9.9000	9.9000	9.9000	9.9000	9.9000	-
Jun 27, 2024	9.9000	9.9000	9.9000	9.9000	9.9000	-
Jun 26, 2024	9.9000	9.9000	9.9000	9.9000	9.9000	-
Jun 25, 2024	9.9000	9.9000	9.9000	9.9000	9.9000	-
Jun 24, 2024	9.9000	9.9000	9.9000	9.9000	9.9000	-
Jun 21, 2024	9.9000	9.9000	9.9000	9.9000	9.9000	300
Jun 20, 2024	8.0000	10.1400	8.0000	8.0000	8.0000	300
Jun 18, 2024	4.9900	4.9900	4.9900	4.9900	4.9900	-
Jun 17, 2024	4.9900	4.9900	4.9900	4.9900	4.9900	-
Jun 14, 2024	4.9900	4.9900	4.9900	4.9900	4.9900	-
Jun 13, 2024	4.9900	4.9900	4.9900	4.9900	4.9900	100
Jun 12, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jun 11, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jun 10, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	700
Jun 7, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	-
Jun 6, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	-
Jun 5, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	-
Jun 4, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	-
Jun 3, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	-
May 31, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	-
May 30, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	-
May 29, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	-
May 28, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	-
May 24, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	-
May 23, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	100
May 22, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 21, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 20, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 17, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 16, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 15, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 14, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 13, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 10, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 9, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 8, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 7, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 6, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 3, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 2, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
May 1, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 30, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 29, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 26, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 25, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 24, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 23, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 22, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 19, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 18, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 17, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 16, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 15, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 12, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 11, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 10, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 9, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 8, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Apr 5, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	1,300
Apr 4, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Apr 3, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Apr 2, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Apr 1, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 28, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 27, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 26, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 25, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 22, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 21, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 20, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 19, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 18, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 15, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 14, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 13, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 12, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 11, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 8, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 7, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 6, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 5, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Mar 4, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	400
Mar 1, 2024	3.9100	3.9100	3.9100	3.9100	3.9100	300
Feb 29, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	400
Feb 28, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Feb 27, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Feb 26, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Feb 23, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Feb 22, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Feb 21, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Feb 20, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Feb 16, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	900
Feb 15, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 14, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 13, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 12, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 9, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 8, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 7, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 6, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 5, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 2, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 1, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Jan 31, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-

BOVNF BioInvent International AB (publ)

4.7000

0.00%

HNSBF Hansa Biopharma AB (publ)

3.0000

0.00%

GNNSF Genscript Biotech Corporation

1.3550

0.00%

PBIGF Paradigm Biopharmaceuticals Limited

0.3280

+10.85%

SNBIF SanBio Company Limited

4.6500

0.00%

ASCLF Ascletis Pharma Inc.

0.2393

0.00%

OXBDF Oxford Biomedica plc

5.56

0.00%

VBIZF Viva Biotech Holdings

0.0950

0.00%

IPHYF Innate Pharma S.A.

2.9000

0.00%

TRGNF Transgene SA

1.5900

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Molecular Partners AG (MLLCF)

Related Tickers