NasdaqCM - Delayed Quote USD

MoonLake Immunotherapeutics (MLTX)

37.62

-0.04

(-0.11%)

At close: May 16 at 4:00:00 PM EDT

37.62

0.00

(0.00%)

After hours: May 16 at 4:05:08 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	37.65	38.31	36.69	37.62	37.62	351,500
May 15, 2025	36.98	37.76	36.05	37.66	37.66	368,400
May 14, 2025	38.66	39.50	36.35	36.99	36.99	268,700
May 13, 2025	40.58	41.10	38.31	38.54	38.54	256,200
May 12, 2025	39.17	40.86	39.17	40.18	40.18	345,500
May 9, 2025	39.74	40.75	38.07	38.47	38.47	273,600
May 8, 2025	37.70	40.12	36.75	39.74	39.74	745,300
May 7, 2025	39.43	39.43	37.05	37.60	37.60	568,000
May 6, 2025	41.52	41.53	38.65	39.26	39.26	346,500
May 5, 2025	42.10	42.63	41.08	41.90	41.90	277,100
May 2, 2025	41.74	42.90	39.86	42.32	42.32	367,400
May 1, 2025	41.91	42.00	40.33	41.44	41.44	359,400
Apr 30, 2025	40.26	42.54	40.24	42.08	42.08	466,300
Apr 29, 2025	39.20	40.44	38.26	40.18	40.18	1,337,900
Apr 28, 2025	39.90	40.33	38.67	39.15	39.15	541,700
Apr 25, 2025	39.17	39.51	38.20	39.42	39.42	334,600
Apr 24, 2025	39.37	40.06	38.60	39.45	39.45	366,700
Apr 23, 2025	40.57	40.89	39.06	39.51	39.51	497,200
Apr 22, 2025	40.33	40.97	38.71	39.45	39.45	385,300
Apr 21, 2025	38.35	40.38	38.21	40.00	40.00	345,800
Apr 17, 2025	37.34	38.37	36.88	38.33	38.33	257,100
Apr 16, 2025	36.44	37.07	35.97	36.97	36.97	290,500
Apr 15, 2025	35.71	36.98	35.61	36.77	36.77	255,900
Apr 14, 2025	35.60	36.74	34.83	35.75	35.75	235,800
Apr 11, 2025	33.81	34.99	31.90	34.90	34.90	428,800
Apr 10, 2025	35.27	36.18	33.09	33.97	33.97	532,800
Apr 9, 2025	31.92	36.97	31.42	35.98	35.98	608,500
Apr 8, 2025	35.59	37.73	32.38	32.83	32.83	402,800
Apr 7, 2025	36.01	37.31	33.61	34.78	34.78	833,500
Apr 4, 2025	36.82	38.56	35.93	37.21	37.21	484,900
Apr 3, 2025	36.00	38.75	35.71	38.06	38.06	471,500
Apr 2, 2025	35.89	38.63	35.39	38.05	38.05	680,500
Apr 1, 2025	39.07	39.21	36.34	36.35	36.35	503,300
Mar 31, 2025	39.04	40.69	37.26	39.07	39.07	685,100
Mar 28, 2025	39.67	41.35	38.50	39.86	39.86	431,000
Mar 27, 2025	38.28	40.03	38.28	39.84	39.84	795,800
Mar 26, 2025	39.60	40.34	38.39	38.39	38.39	591,900
Mar 25, 2025	40.55	41.03	39.06	39.67	39.67	423,800
Mar 24, 2025	40.45	42.26	40.03	40.58	40.58	321,000
Mar 21, 2025	39.97	42.05	39.86	40.12	40.12	550,300
Mar 20, 2025	39.91	41.24	39.57	40.69	40.69	652,300
Mar 19, 2025	39.45	40.35	39.33	39.92	39.92	578,900
Mar 18, 2025	39.50	40.98	38.74	39.65	39.65	516,400
Mar 17, 2025	38.76	39.97	37.70	38.67	38.67	568,700
Mar 14, 2025	38.00	39.20	37.84	38.55	38.55	300,200
Mar 13, 2025	39.25	39.44	37.73	37.82	37.82	554,600
Mar 12, 2025	38.25	39.83	37.81	39.31	39.31	518,700
Mar 11, 2025	36.69	38.03	36.52	37.74	37.74	356,300
Mar 10, 2025	37.53	38.27	36.64	36.75	36.75	310,900
Mar 7, 2025	39.74	40.17	37.91	38.03	38.03	310,500
Mar 6, 2025	39.50	40.59	39.10	39.82	39.82	134,800
Mar 5, 2025	40.45	40.66	39.49	39.99	39.99	217,700
Mar 4, 2025	39.50	40.99	38.83	40.30	40.30	224,800
Mar 3, 2025	41.75	42.51	39.61	39.71	39.71	218,000
Feb 28, 2025	42.12	42.56	40.66	41.76	41.76	302,800
Feb 27, 2025	41.93	43.41	41.77	41.77	41.77	613,700
Feb 26, 2025	40.07	42.91	40.03	42.37	42.37	580,900
Feb 25, 2025	40.88	41.36	39.87	40.73	40.73	748,200
Feb 24, 2025	42.25	42.92	40.96	40.96	40.96	337,500
Feb 21, 2025	42.54	43.06	42.10	42.33	42.33	225,300
Feb 20, 2025	41.93	42.37	41.01	42.10	42.10	178,400
Feb 19, 2025	42.64	43.57	41.81	41.90	41.90	204,200
Feb 18, 2025	44.20	44.57	42.43	42.83	42.83	163,200
Feb 14, 2025	44.60	44.60	42.64	43.21	43.21	231,500
Feb 13, 2025	44.86	45.01	43.60	43.60	43.60	238,900
Feb 12, 2025	42.66	44.39	42.40	44.27	44.27	407,900
Feb 11, 2025	43.50	43.94	42.65	43.23	43.23	173,500
Feb 10, 2025	45.18	45.67	44.00	44.07	44.07	329,500
Feb 7, 2025	47.08	48.54	44.87	45.06	45.06	285,500
Feb 6, 2025	46.66	48.22	46.08	47.11	47.11	292,100
Feb 5, 2025	44.28	47.23	44.28	46.63	46.63	393,000
Feb 4, 2025	44.40	44.40	42.82	44.11	44.11	264,200
Feb 3, 2025	44.96	46.47	43.52	43.65	43.65	289,600
Jan 31, 2025	47.35	47.35	45.26	45.99	45.99	327,700
Jan 30, 2025	46.46	47.72	46.21	47.12	47.12	311,400
Jan 29, 2025	44.88	47.28	44.59	46.06	46.06	687,100
Jan 28, 2025	44.83	46.06	44.02	45.11	45.11	347,100
Jan 27, 2025	45.67	46.75	44.65	44.89	44.89	313,200
Jan 24, 2025	46.63	47.02	45.14	45.70	45.70	427,300
Jan 23, 2025	47.31	48.00	45.26	46.88	46.88	863,800
Jan 22, 2025	45.73	47.24	43.66	47.11	47.11	1,213,400
Jan 21, 2025	44.70	47.02	44.10	45.82	45.82	653,800
Jan 17, 2025	44.83	44.90	41.92	43.81	43.81	807,800
Jan 16, 2025	44.25	44.97	41.27	41.47	41.47	479,600
Jan 15, 2025	47.46	49.06	43.50	43.97	43.97	836,800
Jan 14, 2025	46.09	46.92	44.23	46.50	46.50	377,400
Jan 13, 2025	46.00	46.48	43.64	45.26	45.26	440,700
Jan 10, 2025	48.00	48.87	46.00	46.31	46.31	451,500
Jan 8, 2025	50.50	50.50	48.00	48.17	48.17	632,800
Jan 7, 2025	51.59	52.80	50.00	50.21	50.21	538,000
Jan 6, 2025	53.43	53.65	50.79	51.75	51.75	728,900
Jan 3, 2025	53.56	55.01	53.02	53.45	53.45	238,300
Jan 2, 2025	54.21	56.00	53.44	53.57	53.57	216,700
Dec 31, 2024	53.75	55.46	53.14	54.15	54.15	242,200
Dec 30, 2024	54.60	55.50	52.50	53.02	53.02	161,100
Dec 27, 2024	54.44	55.67	53.79	55.37	55.37	134,200
Dec 26, 2024	52.29	55.84	52.29	54.40	54.40	266,700
Dec 24, 2024	52.35	53.51	51.94	52.67	52.67	123,700
Dec 23, 2024	52.12	52.99	51.51	52.14	52.14	171,800
Dec 20, 2024	51.71	54.10	50.21	52.17	52.17	192,800
Dec 19, 2024	52.33	53.25	50.40	51.88	51.88	222,900
Dec 18, 2024	56.32	56.87	51.56	52.25	52.25	405,400
Dec 17, 2024	53.12	58.26	52.88	56.30	56.30	355,100
Dec 16, 2024	51.00	53.09	51.00	52.98	52.98	186,200
Dec 13, 2024	53.87	54.03	50.60	51.34	51.34	142,800
Dec 12, 2024	53.31	54.46	52.94	53.77	53.77	137,900
Dec 11, 2024	54.09	54.50	53.00	53.54	53.54	223,400
Dec 10, 2024	52.43	53.98	51.55	53.85	53.85	241,100
Dec 9, 2024	54.52	54.52	52.50	52.75	52.75	101,800
Dec 6, 2024	53.75	55.03	53.75	54.31	54.31	82,300
Dec 5, 2024	53.31	54.00	52.24	53.50	53.50	123,800
Dec 4, 2024	51.40	54.54	51.05	53.06	53.06	132,400
Dec 3, 2024	55.13	56.00	51.03	51.30	51.30	238,300
Dec 2, 2024	54.31	55.79	53.30	55.47	55.47	197,700
Nov 29, 2024	54.86	55.37	54.42	54.43	54.43	58,300
Nov 27, 2024	53.09	54.60	52.37	54.24	54.24	78,900
Nov 26, 2024	54.21	54.33	52.15	52.84	52.84	162,200
Nov 25, 2024	54.99	55.81	53.88	54.17	54.17	296,400
Nov 22, 2024	52.30	54.93	51.42	54.32	54.32	223,400
Nov 21, 2024	50.07	52.09	48.91	51.86	51.86	252,000
Nov 20, 2024	49.44	50.98	48.97	49.82	49.82	191,000
Nov 19, 2024	48.23	49.48	48.23	49.33	49.33	116,100
Nov 18, 2024	48.80	49.29	47.33	48.54	48.54	227,200
Nov 15, 2024	51.98	52.24	48.30	48.83	48.83	412,800
Nov 14, 2024	50.63	52.96	50.28	52.50	52.50	222,300
Nov 13, 2024	52.36	53.18	50.92	51.06	51.06	119,600
Nov 12, 2024	53.72	54.81	51.51	51.89	51.89	170,000
Nov 11, 2024	52.00	54.26	51.42	53.89	53.89	267,300
Nov 8, 2024	50.46	52.00	50.02	51.78	51.78	195,100
Nov 7, 2024	51.98	52.34	49.60	50.67	50.67	248,100
Nov 6, 2024	48.07	51.67	48.07	51.48	51.48	401,300
Nov 5, 2024	47.22	48.20	45.90	47.63	47.63	229,200
Nov 4, 2024	46.37	47.46	45.27	46.40	46.40	310,700
Nov 1, 2024	46.99	47.23	46.04	46.76	46.76	244,100
Oct 31, 2024	47.02	47.03	45.24	46.42	46.42	483,800
Oct 30, 2024	48.02	48.17	46.28	47.00	47.00	193,300
Oct 29, 2024	48.20	48.47	47.52	48.19	48.19	239,500
Oct 28, 2024	47.21	48.09	46.77	48.05	48.05	144,500
Oct 25, 2024	46.58	47.22	46.07	46.70	46.70	197,800
Oct 24, 2024	45.55	47.37	45.55	46.20	46.20	183,200
Oct 23, 2024	48.00	48.00	46.25	46.59	46.59	146,700
Oct 22, 2024	48.69	49.24	47.74	48.00	48.00	167,700
Oct 21, 2024	48.87	49.73	48.29	49.02	49.02	120,200
Oct 18, 2024	48.08	49.14	47.07	48.94	48.94	174,100
Oct 17, 2024	49.33	49.62	47.97	48.08	48.08	142,500
Oct 16, 2024	48.36	49.27	47.90	49.12	49.12	175,800
Oct 15, 2024	49.12	49.12	47.63	48.00	48.00	136,200
Oct 14, 2024	49.04	50.24	48.36	48.90	48.90	297,400
Oct 11, 2024	47.00	49.10	47.00	48.94	48.94	265,300
Oct 10, 2024	47.70	47.71	45.48	47.00	47.00	427,100
Oct 9, 2024	47.79	49.12	45.38	47.69	47.69	1,185,000
Oct 8, 2024	51.74	52.00	49.79	49.85	49.85	327,400
Oct 7, 2024	55.82	56.00	50.43	51.74	51.74	323,700
Oct 4, 2024	52.57	55.91	50.00	55.28	55.28	2,664,200
Oct 3, 2024	51.48	52.44	50.79	52.00	52.00	177,400
Oct 2, 2024	51.58	52.39	50.62	51.82	51.82	190,500
Oct 1, 2024	50.36	52.10	50.01	51.72	51.72	372,100
Sep 30, 2024	49.41	52.74	49.41	50.42	50.42	290,900
Sep 27, 2024	51.58	51.58	49.39	49.40	49.40	253,700
Sep 26, 2024	51.25	52.37	50.06	51.37	51.37	304,000
Sep 25, 2024	54.73	54.73	50.42	50.81	50.81	420,900
Sep 24, 2024	55.58	55.58	53.55	54.26	54.26	293,900
Sep 23, 2024	54.19	55.74	53.49	55.40	55.40	393,300
Sep 20, 2024	53.47	54.53	53.04	54.04	54.04	300,300
Sep 19, 2024	54.10	54.89	53.03	53.71	53.71	294,500
Sep 18, 2024	51.49	55.05	51.27	53.11	53.11	693,600
Sep 17, 2024	49.99	51.09	47.70	50.99	50.99	444,200
Sep 16, 2024	51.54	51.61	49.97	49.98	49.98	230,600
Sep 13, 2024	51.10	52.71	50.25	51.14	51.14	318,500
Sep 12, 2024	47.00	51.95	46.80	51.04	51.04	630,700
Sep 11, 2024	46.50	46.68	45.40	46.42	46.42	143,700
Sep 10, 2024	46.94	47.18	45.31	46.60	46.60	283,700
Sep 9, 2024	46.35	47.19	46.23	46.76	46.76	166,300
Sep 6, 2024	45.53	46.05	44.71	46.02	46.02	115,100
Sep 5, 2024	47.09	47.25	45.27	45.58	45.58	378,900
Sep 4, 2024	46.09	48.35	45.91	47.41	47.41	128,700
Sep 3, 2024	46.65	48.65	45.76	46.31	46.31	163,100
Aug 30, 2024	47.78	47.78	46.50	46.79	46.79	188,600
Aug 29, 2024	46.70	47.66	46.57	47.48	47.48	214,600
Aug 28, 2024	47.03	47.87	46.69	46.81	46.81	154,700
Aug 27, 2024	47.70	48.61	46.54	46.92	46.92	119,700
Aug 26, 2024	48.32	49.95	47.96	48.16	48.16	123,800
Aug 23, 2024	48.79	49.83	48.20	49.77	49.77	115,300
Aug 22, 2024	49.43	49.68	48.17	48.59	48.59	70,200
Aug 21, 2024	49.31	49.98	48.54	49.33	49.33	135,500
Aug 20, 2024	49.00	49.62	48.14	49.49	49.49	171,700
Aug 19, 2024	48.14	49.78	47.47	49.04	49.04	237,600
Aug 16, 2024	48.00	48.31	47.00	48.18	48.18	386,400
Aug 15, 2024	47.50	48.57	46.37	48.04	48.04	189,900
Aug 14, 2024	45.34	47.10	45.18	47.00	47.00	195,000
Aug 13, 2024	45.35	46.18	44.92	45.32	45.32	236,200
Aug 12, 2024	44.45	45.36	43.53	45.30	45.30	176,600
Aug 9, 2024	46.46	47.07	43.44	44.25	44.25	308,300
Aug 8, 2024	43.23	46.06	41.68	46.05	46.05	552,300
Aug 7, 2024	44.58	44.95	41.21	43.06	43.06	394,000
Aug 6, 2024	41.66	44.07	41.08	43.93	43.93	271,700
Aug 5, 2024	39.38	42.23	39.38	41.75	41.75	274,800
Aug 2, 2024	40.90	41.76	39.36	41.28	41.28	536,000
Aug 1, 2024	41.88	42.06	40.80	42.05	42.05	677,300
Jul 31, 2024	41.79	42.66	40.53	41.65	41.65	318,700
Jul 30, 2024	43.30	43.30	41.00	41.26	41.26	467,900
Jul 29, 2024	45.11	45.25	42.51	43.13	43.13	169,800
Jul 26, 2024	45.55	45.72	44.48	44.77	44.77	84,500
Jul 25, 2024	45.72	46.15	44.63	44.91	44.91	372,800
Jul 24, 2024	45.47	46.59	44.73	45.58	45.58	156,800
Jul 23, 2024	44.46	47.17	44.35	45.74	45.74	571,000
Jul 22, 2024	44.95	45.30	44.09	44.70	44.70	280,800
Jul 19, 2024	45.26	46.00	44.46	44.74	44.74	201,900
Jul 18, 2024	46.26	47.17	44.50	45.02	45.02	227,900
Jul 17, 2024	49.48	49.48	45.05	46.48	46.48	721,000
Jul 16, 2024	49.04	50.53	47.82	50.19	50.19	507,800
Jul 15, 2024	46.63	48.90	46.54	48.90	48.90	276,100
Jul 12, 2024	47.00	48.96	44.96	46.40	46.40	899,600
Jul 11, 2024	45.49	47.00	44.33	46.65	46.65	370,200
Jul 10, 2024	44.99	45.89	43.79	44.97	44.97	405,600
Jul 9, 2024	43.52	46.73	42.70	44.92	44.92	616,500
Jul 8, 2024	42.87	45.76	42.87	43.52	43.52	591,900
Jul 5, 2024	41.67	42.21	41.03	42.03	42.03	270,800
Jul 3, 2024	40.03	42.83	39.91	42.20	42.20	146,800
Jul 2, 2024	41.60	42.15	39.99	40.15	40.15	379,400
Jul 1, 2024	43.68	45.76	41.15	41.80	41.80	474,300
Jun 28, 2024	42.13	44.58	41.12	43.97	43.97	672,000
Jun 27, 2024	40.35	42.25	40.07	41.69	41.69	294,500
Jun 26, 2024	39.63	40.19	38.65	40.19	40.19	233,900
Jun 25, 2024	39.43	40.40	38.65	39.70	39.70	234,100
Jun 24, 2024	38.50	38.83	37.55	38.71	38.71	540,700
Jun 21, 2024	39.82	40.35	38.06	38.43	38.43	751,100
Jun 20, 2024	39.30	40.11	39.06	39.49	39.49	278,000
Jun 18, 2024	40.21	40.77	39.15	39.49	39.49	218,700
Jun 17, 2024	41.12	41.44	39.96	40.17	40.17	202,000
Jun 14, 2024	42.30	42.79	41.15	41.41	41.41	535,500
Jun 13, 2024	43.62	44.29	42.58	42.71	42.71	242,000
Jun 12, 2024	44.00	44.98	42.65	43.30	43.30	262,900
Jun 11, 2024	41.36	44.00	41.35	43.42	43.42	237,400
Jun 10, 2024	41.37	42.27	40.71	41.96	41.96	185,300
Jun 7, 2024	42.16	42.80	41.62	41.67	41.67	181,200
Jun 6, 2024	43.21	45.00	42.00	42.44	42.44	545,400
Jun 5, 2024	40.54	42.92	40.22	42.91	42.91	312,100
Jun 4, 2024	42.06	42.32	40.01	40.81	40.81	319,700
Jun 3, 2024	41.09	42.69	40.90	41.99	41.99	323,900
May 31, 2024	41.30	42.41	40.36	40.66	40.66	335,300
May 30, 2024	41.42	42.26	40.73	41.04	41.04	360,500
May 29, 2024	41.09	41.27	40.13	41.08	41.08	374,900
May 28, 2024	41.14	41.75	40.05	41.70	41.70	246,700
May 24, 2024	39.86	40.96	38.57	40.85	40.85	424,600
May 23, 2024	40.22	40.27	38.77	39.96	39.96	297,700
May 22, 2024	39.03	42.00	39.03	39.91	39.91	379,100
May 21, 2024	38.54	39.73	38.54	39.03	39.03	357,800
May 20, 2024	39.61	40.09	38.38	38.66	38.66	442,800
May 17, 2024	40.84	40.84	39.44	39.75	39.75	404,200

PTGX Protagonist Therapeutics, Inc.

44.49

+0.18%

APGE Apogee Therapeutics, Inc.

40.62

-0.05%

RVMD Revolution Medicines, Inc.

39.54

+0.25%

MRUS Merus N.V.

41.56

+3.69%

EWTX Edgewise Therapeutics, Inc.

14.78

+2.28%

SRRK Scholar Rock Holding Corporation

30.55

-0.91%

AKRO Akero Therapeutics, Inc.

38.87

-2.73%

CYTK Cytokinetics, Incorporated

31.00

+3.89%

SLNO Soleno Therapeutics, Inc.

75.01

-0.08%

VRDN Viridian Therapeutics, Inc.

12.94

+2.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MoonLake Immunotherapeutics (MLTX)

Related Tickers