Mexico - Delayed Quote MXN
Moderna, Inc. (MRNA.MX)
520.00
0.00
(0.00%)
As of April 23 at 1:58:11 PM CST. Market Open.
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 540.00 | 520.00 | 520.00 | 520.00 | 520.00 | 294 |
| Apr 22, 2025 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | 125 |
| Apr 21, 2025 | 487.00 | 495.00 | 485.57 | 495.00 | 495.00 | 23,678 |
| Apr 16, 2025 | 515.00 | 515.00 | 500.00 | 503.70 | 503.70 | 1,801 |
| Apr 15, 2025 | 544.00 | 544.00 | 515.00 | 515.00 | 515.00 | 3,928 |
| Apr 14, 2025 | 533.00 | 543.52 | 533.00 | 543.52 | 543.52 | 8,627 |
| Apr 11, 2025 | 523.99 | 526.00 | 523.99 | 525.32 | 525.32 | 61 |
| Apr 10, 2025 | 510.00 | 510.00 | 488.01 | 498.00 | 498.00 | 2,724 |
| Apr 9, 2025 | 493.00 | 560.00 | 493.00 | 539.00 | 539.00 | 507 |
| Apr 8, 2025 | 526.00 | 526.50 | 505.00 | 505.44 | 505.44 | 685 |
| Apr 7, 2025 | 510.00 | 540.00 | 507.00 | 522.00 | 522.00 | 234 |
| Apr 4, 2025 | 515.00 | 523.00 | 505.99 | 521.00 | 521.00 | 2,211 |
| Apr 3, 2025 | 525.00 | 540.00 | 515.00 | 515.00 | 515.00 | 1,183 |
| Apr 2, 2025 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | 164 |
| Apr 1, 2025 | 582.00 | 588.09 | 554.00 | 555.90 | 555.90 | 12,520 |
| Mar 31, 2025 | 566.00 | 591.60 | 550.00 | 583.94 | 583.94 | 6,766 |
| Mar 28, 2025 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | 768 |
| Mar 27, 2025 | 632.00 | 655.00 | 632.00 | 655.00 | 655.00 | 4,215 |
| Mar 26, 2025 | 674.00 | 674.00 | 631.27 | 631.27 | 631.27 | 4,636 |
| Mar 25, 2025 | 687.50 | 687.50 | 673.77 | 673.77 | 673.77 | 37 |
| Mar 24, 2025 | 680.00 | 687.50 | 680.00 | 687.50 | 687.50 | 172 |
| Mar 21, 2025 | 659.90 | 659.90 | 650.00 | 655.00 | 655.00 | 95 |
| Mar 20, 2025 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | 28 |
| Mar 19, 2025 | 668.00 | 680.00 | 665.48 | 665.48 | 665.48 | 376 |
| Mar 18, 2025 | 677.10 | 677.10 | 676.00 | 676.00 | 676.00 | 166 |
| Mar 14, 2025 | 688.00 | 691.00 | 685.00 | 691.00 | 691.00 | 165 |
| Mar 13, 2025 | 752.00 | 759.50 | 688.01 | 688.01 | 688.01 | 339 |
| Mar 12, 2025 | 700.99 | 710.00 | 700.99 | 710.00 | 710.00 | 212 |
| Mar 11, 2025 | 680.00 | 683.45 | 670.00 | 683.45 | 683.45 | 1,927 |
| Mar 10, 2025 | 752.50 | 754.61 | 735.00 | 739.00 | 739.00 | 982 |
| Mar 7, 2025 | 713.00 | 766.99 | 713.00 | 730.00 | 730.00 | 2,908 |
| Mar 6, 2025 | 689.85 | 708.99 | 689.00 | 700.00 | 700.00 | 388 |
| Mar 5, 2025 | 660.00 | 720.00 | 645.00 | 720.00 | 720.00 | 1,024 |
| Mar 4, 2025 | 622.12 | 644.00 | 622.00 | 629.50 | 629.50 | 836 |
| Mar 3, 2025 | 639.00 | 640.00 | 624.80 | 624.80 | 624.80 | 172 |
| Feb 28, 2025 | 625.00 | 636.00 | 623.00 | 623.00 | 623.00 | 428 |
| Feb 27, 2025 | 657.45 | 660.00 | 657.00 | 660.00 | 660.00 | 690 |
| Feb 26, 2025 | 680.00 | 680.00 | 679.50 | 679.50 | 679.50 | 51 |
| Feb 25, 2025 | 690.00 | 720.00 | 685.00 | 685.00 | 685.00 | 3,361 |
| Feb 24, 2025 | 707.59 | 707.59 | 688.00 | 693.00 | 693.00 | 2,986 |
| Feb 21, 2025 | 681.46 | 729.00 | 680.00 | 717.50 | 717.50 | 4,123 |
| Feb 20, 2025 | 740.00 | 740.00 | 670.00 | 671.00 | 671.00 | 3,410 |
| Feb 19, 2025 | 734.00 | 745.00 | 730.00 | 740.00 | 740.00 | 3,504 |
| Feb 18, 2025 | 685.00 | 743.00 | 685.00 | 733.00 | 733.00 | 4,585 |
| Feb 17, 2025 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 10 |
| Feb 14, 2025 | 625.00 | 686.50 | 625.00 | 673.50 | 673.50 | 10,673 |
| Feb 13, 2025 | 628.13 | 651.00 | 625.00 | 647.24 | 647.24 | 3,560 |
| Feb 12, 2025 | 635.41 | 635.41 | 620.01 | 624.24 | 624.24 | 2,192 |
| Feb 11, 2025 | 640.00 | 645.00 | 635.00 | 635.41 | 635.41 | 5,452 |
| Feb 10, 2025 | 678.00 | 678.00 | 651.00 | 660.00 | 660.00 | 3,648 |
| Feb 7, 2025 | 690.00 | 691.00 | 669.00 | 671.79 | 671.79 | 2,672 |
| Feb 6, 2025 | 722.00 | 722.00 | 690.00 | 690.00 | 690.00 | 5,495 |
| Feb 5, 2025 | 712.19 | 732.00 | 712.00 | 721.98 | 721.98 | 925 |
| Feb 4, 2025 | 770.11 | 774.50 | 699.00 | 701.20 | 701.20 | 4,558 |
| Jan 31, 2025 | 850.00 | 857.00 | 823.00 | 824.98 | 824.98 | 553 |
| Jan 30, 2025 | 830.01 | 871.00 | 822.25 | 850.00 | 850.00 | 364 |
| Jan 29, 2025 | 901.00 | 920.00 | 840.00 | 851.29 | 851.29 | 1,842 |
| Jan 28, 2025 | 845.00 | 920.20 | 845.00 | 917.67 | 917.67 | 1,132 |
| Jan 27, 2025 | 875.00 | 875.00 | 845.00 | 861.00 | 861.00 | 394 |
| Jan 24, 2025 | 853.00 | 919.99 | 842.00 | 842.00 | 842.00 | 982 |
| Jan 23, 2025 | 796.00 | 852.00 | 760.00 | 850.00 | 850.00 | 3,400 |
| Jan 22, 2025 | 763.61 | 832.00 | 763.61 | 788.05 | 788.05 | 3,190 |
| Jan 21, 2025 | 740.00 | 780.00 | 730.00 | 742.00 | 742.00 | 1,514 |
| Jan 20, 2025 | 707.00 | 715.00 | 707.00 | 715.00 | 715.00 | 74 |
| Jan 17, 2025 | 720.00 | 720.00 | 703.00 | 703.76 | 703.76 | 2,865 |
| Jan 16, 2025 | 710.10 | 710.10 | 700.00 | 702.00 | 702.00 | 4,714 |
| Jan 15, 2025 | 707.50 | 719.41 | 707.50 | 714.00 | 714.00 | 5,153 |
| Jan 14, 2025 | 715.70 | 726.00 | 683.00 | 707.50 | 707.50 | 2,222 |
| Jan 13, 2025 | 780.00 | 780.00 | 668.72 | 724.00 | 724.00 | 8,315 |
| Jan 10, 2025 | 875.00 | 875.00 | 866.00 | 866.00 | 866.00 | 135 |
| Jan 9, 2025 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | - |
| Jan 8, 2025 | 923.00 | 930.00 | 880.00 | 881.00 | 881.00 | 1,687 |
| Jan 7, 2025 | 890.00 | 990.99 | 890.00 | 980.50 | 980.50 | 14,714 |
| Jan 6, 2025 | 883.00 | 900.00 | 850.00 | 890.00 | 890.00 | 860 |
| Jan 3, 2025 | 870.00 | 871.00 | 870.00 | 871.00 | 871.00 | 196 |
| Jan 2, 2025 | 882.00 | 882.00 | 860.50 | 867.00 | 867.00 | 1,044 |
| Dec 31, 2024 | 845.00 | 858.20 | 845.00 | 856.00 | 856.00 | 3,291 |
| Dec 30, 2024 | 816.66 | 816.66 | 815.66 | 815.66 | 815.66 | 148 |
| Dec 27, 2024 | 831.00 | 831.00 | 805.00 | 821.00 | 821.00 | 41 |
| Dec 26, 2024 | 798.00 | 817.00 | 798.00 | 816.00 | 816.00 | 72 |
| Dec 24, 2024 | 811.00 | 811.00 | 785.00 | 806.00 | 806.00 | 335 |
| Dec 23, 2024 | 783.00 | 810.00 | 783.00 | 810.00 | 810.00 | 91 |
| Dec 20, 2024 | 803.90 | 809.97 | 800.00 | 801.00 | 801.00 | 3,673 |
| Dec 19, 2024 | 783.00 | 799.87 | 769.00 | 799.87 | 799.87 | 488 |
| Dec 18, 2024 | 805.00 | 828.00 | 783.00 | 783.00 | 783.00 | 2,156 |
| Dec 17, 2024 | 850.00 | 850.00 | 838.00 | 838.00 | 838.00 | 154 |
| Dec 16, 2024 | 872.00 | 890.00 | 834.00 | 834.00 | 834.00 | 3,205 |
| Dec 13, 2024 | 849.00 | 849.00 | 836.00 | 843.00 | 843.00 | 599 |
| Dec 11, 2024 | 846.00 | 850.00 | 846.00 | 850.00 | 850.00 | 1,786 |
| Dec 10, 2024 | 900.00 | 900.00 | 842.00 | 842.00 | 842.00 | 588 |
| Dec 9, 2024 | 913.00 | 950.00 | 909.00 | 915.00 | 915.00 | 1,951 |
| Dec 6, 2024 | 920.00 | 920.10 | 895.90 | 896.80 | 896.80 | 842 |
| Dec 5, 2024 | 848.50 | 881.00 | 848.50 | 881.00 | 881.00 | 900 |
| Dec 4, 2024 | 860.00 | 860.00 | 845.00 | 848.50 | 848.50 | 176 |
| Dec 3, 2024 | 870.02 | 885.59 | 869.00 | 874.70 | 874.70 | 287 |
| Dec 2, 2024 | 883.50 | 909.75 | 870.00 | 903.91 | 903.91 | 1,418 |
| Nov 29, 2024 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 142 |
| Nov 28, 2024 | 879.70 | 879.70 | 879.70 | 879.70 | 879.70 | - |
| Nov 27, 2024 | 875.00 | 897.00 | 875.00 | 879.70 | 879.70 | 15,481 |
| Nov 26, 2024 | 840.00 | 878.00 | 840.00 | 865.00 | 865.00 | 622 |
| Nov 25, 2024 | 905.80 | 935.00 | 891.00 | 891.70 | 891.70 | 2,048 |
| Nov 22, 2024 | 785.00 | 863.00 | 785.00 | 841.43 | 841.43 | 2,541 |
| Nov 21, 2024 | 739.00 | 785.00 | 739.00 | 785.00 | 785.00 | 9,636 |
| Nov 20, 2024 | 752.00 | 753.00 | 750.00 | 752.97 | 752.97 | 82 |
| Nov 19, 2024 | 773.00 | 774.02 | 748.00 | 750.00 | 750.00 | 1,375 |
| Nov 15, 2024 | 750.00 | 763.00 | 733.00 | 754.00 | 754.00 | 2,029 |
| Nov 14, 2024 | 869.00 | 869.00 | 800.00 | 807.76 | 807.76 | 2,136 |
| Nov 13, 2024 | 864.30 | 872.75 | 864.00 | 864.00 | 864.00 | 7,086 |
| Nov 12, 2024 | 870.00 | 897.00 | 857.00 | 895.00 | 895.00 | 1,031 |
| Nov 11, 2024 | 930.00 | 930.00 | 864.17 | 870.81 | 870.81 | 3,305 |
| Nov 8, 2024 | 1,010.00 | 1,010.00 | 944.00 | 950.22 | 950.22 | 2,260 |
| Nov 7, 2024 | 1,070.00 | 1,090.00 | 995.00 | 996.00 | 996.00 | 2,903 |
| Nov 6, 2024 | 1,050.00 | 1,050.00 | 1,039.00 | 1,045.00 | 1,045.00 | 3,143 |
| Nov 5, 2024 | 1,070.20 | 1,078.00 | 1,070.20 | 1,078.00 | 1,078.00 | 195 |
| Nov 4, 2024 | 1,102.00 | 1,102.00 | 1,081.00 | 1,081.00 | 1,081.00 | 381 |
| Nov 1, 2024 | 1,102.20 | 1,108.00 | 1,102.20 | 1,108.00 | 1,108.00 | 28 |
| Oct 31, 2024 | 1,070.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | 104 |
| Oct 30, 2024 | 1,095.00 | 1,108.00 | 1,095.00 | 1,101.00 | 1,101.00 | 355 |
| Oct 29, 2024 | 1,132.00 | 1,150.00 | 1,082.41 | 1,107.00 | 1,107.00 | 215 |
| Oct 28, 2024 | 1,100.00 | 1,104.00 | 1,080.01 | 1,099.98 | 1,099.98 | 3,910 |
| Oct 25, 2024 | 1,079.99 | 1,080.00 | 1,060.10 | 1,060.10 | 1,060.10 | 251 |
| Oct 24, 2024 | 1,057.00 | 1,057.00 | 1,040.01 | 1,040.01 | 1,040.01 | 260 |
| Oct 23, 2024 | 1,057.00 | 1,087.00 | 1,057.00 | 1,057.00 | 1,057.00 | 202 |
| Oct 22, 2024 | 1,050.00 | 1,050.21 | 1,050.00 | 1,050.21 | 1,050.21 | 1,024 |
| Oct 21, 2024 | 1,088.10 | 1,088.10 | 1,063.00 | 1,065.00 | 1,065.00 | 1,587 |
| Oct 18, 2024 | 1,095.01 | 1,095.01 | 1,063.00 | 1,077.02 | 1,077.02 | 1,169 |
| Oct 17, 2024 | 1,137.49 | 1,137.49 | 1,090.00 | 1,093.25 | 1,093.25 | 310 |
| Oct 16, 2024 | 1,150.00 | 1,152.20 | 1,140.01 | 1,144.24 | 1,144.24 | 718 |
| Oct 15, 2024 | 1,150.00 | 1,150.00 | 1,122.22 | 1,133.74 | 1,133.74 | 445 |
| Oct 14, 2024 | 1,123.00 | 1,123.00 | 1,107.60 | 1,119.66 | 1,119.66 | 309 |
| Oct 11, 2024 | 1,137.00 | 1,158.00 | 1,121.01 | 1,121.01 | 1,121.01 | 2,941 |
| Oct 10, 2024 | 1,150.00 | 1,150.00 | 1,107.00 | 1,110.00 | 1,110.00 | 2,759 |
| Oct 9, 2024 | 1,140.02 | 1,159.99 | 1,140.02 | 1,144.01 | 1,144.01 | 25 |
| Oct 8, 2024 | 1,129.33 | 1,130.00 | 1,114.01 | 1,130.00 | 1,130.00 | 217 |
| Oct 7, 2024 | 1,168.00 | 1,168.00 | 1,137.65 | 1,138.00 | 1,138.00 | 275 |
| Oct 4, 2024 | 1,187.48 | 1,187.48 | 1,159.00 | 1,162.19 | 1,162.19 | 1,614 |
| Oct 3, 2024 | 1,220.00 | 1,220.00 | 1,200.00 | 1,215.19 | 1,215.19 | 441 |
| Oct 2, 2024 | 1,309.00 | 1,309.00 | 1,210.01 | 1,225.01 | 1,225.01 | 1,795 |
| Sep 30, 2024 | 1,291.54 | 1,331.99 | 1,291.54 | 1,305.00 | 1,305.00 | 5,815 |
| Sep 27, 2024 | 1,275.00 | 1,303.00 | 1,265.00 | 1,300.00 | 1,300.00 | 2,384 |
| Sep 26, 2024 | 1,245.99 | 1,265.00 | 1,241.50 | 1,249.25 | 1,249.25 | 1,104 |
| Sep 25, 2024 | 1,254.00 | 1,272.00 | 1,240.01 | 1,251.70 | 1,251.70 | 1,632 |
| Sep 24, 2024 | 1,259.00 | 1,262.00 | 1,238.00 | 1,242.13 | 1,242.13 | 2,047 |
| Sep 23, 2024 | 1,256.10 | 1,276.00 | 1,247.20 | 1,247.47 | 1,247.47 | 1,802 |
| Sep 20, 2024 | 1,309.00 | 1,309.00 | 1,257.00 | 1,278.24 | 1,278.24 | 2,906 |
| Sep 19, 2024 | 1,377.20 | 1,381.00 | 1,314.50 | 1,314.52 | 1,314.52 | 3,236 |
| Sep 18, 2024 | 1,406.99 | 1,406.99 | 1,350.00 | 1,350.00 | 1,350.00 | 1,468 |
| Sep 17, 2024 | 1,366.99 | 1,459.99 | 1,346.21 | 1,372.50 | 1,372.50 | 512 |
| Sep 13, 2024 | 1,291.00 | 1,305.00 | 1,272.00 | 1,300.00 | 1,300.00 | 310 |
| Sep 12, 2024 | 1,350.00 | 1,380.00 | 1,281.00 | 1,349.49 | 1,349.49 | 2,395 |
| Sep 11, 2024 | 1,565.00 | 1,576.19 | 1,546.00 | 1,575.95 | 1,575.95 | 1,244 |
| Sep 10, 2024 | 1,520.01 | 1,600.00 | 1,520.01 | 1,600.00 | 1,600.00 | 415 |
| Sep 9, 2024 | 1,484.79 | 1,540.00 | 1,482.00 | 1,511.94 | 1,511.94 | 1,338 |
| Sep 6, 2024 | 1,455.41 | 1,460.00 | 1,435.00 | 1,457.00 | 1,457.00 | 708 |
| Sep 5, 2024 | 1,460.00 | 1,467.30 | 1,458.00 | 1,459.13 | 1,459.13 | 873 |
| Sep 4, 2024 | 1,440.00 | 1,473.19 | 1,439.80 | 1,445.00 | 1,445.00 | 494 |
| Sep 3, 2024 | 1,490.00 | 1,490.24 | 1,458.46 | 1,458.46 | 1,458.46 | 361 |
| Sep 2, 2024 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | - |
| Aug 30, 2024 | 1,530.00 | 1,538.80 | 1,495.00 | 1,522.00 | 1,522.00 | 2,610 |
| Aug 29, 2024 | 1,525.01 | 1,572.50 | 1,525.01 | 1,541.00 | 1,541.00 | 488 |
| Aug 28, 2024 | 1,574.00 | 1,574.00 | 1,546.71 | 1,547.95 | 1,547.95 | 656 |
| Aug 27, 2024 | 1,574.00 | 1,574.00 | 1,547.00 | 1,547.00 | 1,547.00 | 290 |
| Aug 26, 2024 | 1,588.00 | 1,593.00 | 1,574.00 | 1,574.00 | 1,574.00 | 152 |
| Aug 23, 2024 | 1,620.00 | 1,620.00 | 1,559.00 | 1,579.99 | 1,579.99 | 2,292 |
| Aug 22, 2024 | 1,659.00 | 1,659.00 | 1,580.00 | 1,589.79 | 1,589.79 | 997 |
| Aug 21, 2024 | 1,683.40 | 1,699.50 | 1,650.01 | 1,650.02 | 1,650.02 | 502 |
| Aug 20, 2024 | 1,645.03 | 1,645.07 | 1,645.03 | 1,645.07 | 1,645.07 | 80 |
| Aug 19, 2024 | 1,647.10 | 1,690.99 | 1,647.10 | 1,681.01 | 1,681.01 | 1,977 |
| Aug 16, 2024 | 1,632.00 | 1,637.14 | 1,612.90 | 1,630.00 | 1,630.00 | 226 |
| Aug 15, 2024 | 1,610.00 | 1,661.59 | 1,610.00 | 1,619.57 | 1,619.57 | 601 |
| Aug 14, 2024 | 1,589.99 | 1,589.99 | 1,545.25 | 1,559.00 | 1,559.00 | 1,192 |
| Aug 13, 2024 | 1,589.99 | 1,589.99 | 1,589.99 | 1,589.99 | 1,589.99 | 100 |
| Aug 12, 2024 | 1,574.58 | 1,574.58 | 1,541.22 | 1,550.05 | 1,550.05 | 1,197 |
| Aug 9, 2024 | 1,536.71 | 1,600.00 | 1,536.71 | 1,584.00 | 1,584.00 | 37 |
| Aug 8, 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 25 |
| Aug 7, 2024 | 1,620.00 | 1,620.00 | 1,565.00 | 1,565.00 | 1,565.00 | 322 |
| Aug 6, 2024 | 1,643.00 | 1,650.00 | 1,624.99 | 1,633.11 | 1,633.11 | 96 |
| Aug 5, 2024 | 1,648.85 | 1,648.90 | 1,627.99 | 1,627.99 | 1,627.99 | 248 |
| Aug 2, 2024 | 1,710.04 | 1,710.04 | 1,621.03 | 1,622.18 | 1,622.18 | 1,328 |
| Aug 1, 2024 | 1,900.00 | 1,909.99 | 1,752.01 | 1,752.06 | 1,752.06 | 5,532 |
| Jul 31, 2024 | 2,227.00 | 2,300.00 | 2,213.00 | 2,213.00 | 2,213.00 | 247 |
| Jul 30, 2024 | 2,280.00 | 2,351.40 | 2,280.00 | 2,351.40 | 2,351.40 | 125 |
| Jul 29, 2024 | 2,251.00 | 2,255.11 | 2,251.00 | 2,255.11 | 2,255.11 | 165 |
| Jul 26, 2024 | 2,215.00 | 2,251.00 | 2,215.00 | 2,251.00 | 2,251.00 | 102 |
| Jul 25, 2024 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | - |
| Jul 24, 2024 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 15 |
| Jul 23, 2024 | 2,239.99 | 2,239.99 | 2,210.00 | 2,210.00 | 2,210.00 | 41 |
| Jul 22, 2024 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 75 |
| Jul 19, 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 43 |
| Jul 18, 2024 | 2,211.00 | 2,230.34 | 2,129.61 | 2,167.40 | 2,167.40 | 127 |
| Jul 17, 2024 | 2,203.94 | 2,203.94 | 2,146.00 | 2,146.00 | 2,146.00 | 222 |
| Jul 16, 2024 | 2,223.00 | 2,231.68 | 2,223.00 | 2,230.00 | 2,230.00 | 786 |
| Jul 15, 2024 | 2,143.43 | 2,143.43 | 2,143.43 | 2,143.43 | 2,143.43 | - |
| Jul 12, 2024 | 2,213.55 | 2,292.49 | 2,139.18 | 2,143.43 | 2,143.43 | 1,976 |
| Jul 11, 2024 | 2,153.99 | 2,213.54 | 2,153.99 | 2,191.28 | 2,191.28 | 928 |
| Jul 10, 2024 | 2,100.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,140.00 | 51 |
| Jul 9, 2024 | 2,120.00 | 2,120.00 | 2,070.00 | 2,100.00 | 2,100.00 | 166 |
| Jul 8, 2024 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | - |
| Jul 5, 2024 | 2,103.00 | 2,167.19 | 2,090.00 | 2,130.00 | 2,130.00 | 152 |
| Jul 4, 2024 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | - |
| Jul 3, 2024 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 16 |
| Jul 2, 2024 | 2,141.99 | 2,141.99 | 2,099.00 | 2,129.00 | 2,129.00 | 513 |
| Jul 1, 2024 | 2,176.50 | 2,176.50 | 2,100.01 | 2,159.99 | 2,159.99 | 2,555 |
| Jun 28, 2024 | 2,180.00 | 2,180.00 | 2,168.00 | 2,168.05 | 2,168.05 | 781 |
| Jun 27, 2024 | 2,210.00 | 2,231.99 | 2,210.00 | 2,219.00 | 2,219.00 | 167 |
| Jun 26, 2024 | 2,375.00 | 2,375.00 | 2,249.01 | 2,271.56 | 2,271.56 | 717 |
| Jun 25, 2024 | 2,547.19 | 2,547.19 | 2,547.19 | 2,547.19 | 2,547.19 | 11 |
| Jun 24, 2024 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | - |
| Jun 21, 2024 | 2,480.00 | 2,480.00 | 2,428.00 | 2,428.00 | 2,428.00 | 30 |
| Jun 20, 2024 | 2,454.90 | 2,500.00 | 2,454.90 | 2,500.00 | 2,500.00 | 256 |
| Jun 19, 2024 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | - |
| Jun 18, 2024 | 2,490.00 | 2,490.00 | 2,429.00 | 2,460.00 | 2,460.00 | 726 |
| Jun 17, 2024 | 2,530.00 | 2,584.00 | 2,500.03 | 2,574.74 | 2,574.74 | 883 |
| Jun 14, 2024 | 2,620.28 | 2,620.28 | 2,567.00 | 2,567.00 | 2,567.00 | 47 |
| Jun 13, 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 113 |
| Jun 12, 2024 | 2,711.01 | 2,711.01 | 2,711.01 | 2,711.01 | 2,711.01 | 9 |
| Jun 11, 2024 | 2,690.00 | 2,763.00 | 2,690.00 | 2,763.00 | 2,763.00 | 222 |
| Jun 10, 2024 | 2,673.00 | 2,718.00 | 2,673.00 | 2,718.00 | 2,718.00 | 143 |
| Jun 7, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 62 |
| Jun 6, 2024 | 2,781.00 | 2,781.00 | 2,745.00 | 2,749.00 | 2,749.00 | 147 |
| Jun 5, 2024 | 2,620.00 | 2,722.00 | 2,620.00 | 2,722.00 | 2,722.00 | 149 |
| Jun 4, 2024 | 2,545.00 | 2,611.99 | 2,545.00 | 2,608.11 | 2,608.11 | 120 |
| Jun 3, 2024 | 2,625.00 | 2,625.00 | 2,580.00 | 2,600.00 | 2,600.00 | 190 |
| May 31, 2024 | 2,647.00 | 2,647.00 | 2,402.00 | 2,402.00 | 2,402.00 | 1,623 |
| May 30, 2024 | 2,530.00 | 2,530.00 | 2,512.48 | 2,520.54 | 2,520.54 | 58 |
| May 29, 2024 | 2,385.00 | 2,480.00 | 2,385.00 | 2,450.00 | 2,450.00 | 156 |
| May 28, 2024 | 2,602.00 | 2,602.00 | 2,499.69 | 2,506.62 | 2,506.62 | 574 |
| May 27, 2024 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | - |
| May 24, 2024 | 2,795.00 | 2,820.00 | 2,759.41 | 2,790.00 | 2,790.00 | 1,158 |
| May 23, 2024 | 2,672.00 | 2,740.00 | 2,672.00 | 2,740.00 | 2,740.00 | 702 |
| May 22, 2024 | 2,500.00 | 2,725.25 | 2,500.00 | 2,717.00 | 2,717.00 | 1,030 |
| May 21, 2024 | 2,295.00 | 2,369.99 | 2,295.00 | 2,369.99 | 2,369.99 | 362 |
| May 20, 2024 | 2,315.89 | 2,348.00 | 2,315.89 | 2,331.56 | 2,331.56 | 491 |
| May 17, 2024 | 2,190.08 | 2,235.00 | 2,190.08 | 2,229.99 | 2,229.99 | 130 |
| May 16, 2024 | 2,171.00 | 2,215.00 | 2,161.00 | 2,215.00 | 2,215.00 | 1,146 |
| May 15, 2024 | 2,120.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,150.00 | 66 |
| May 14, 2024 | 2,135.41 | 2,160.00 | 2,135.41 | 2,158.00 | 2,158.00 | 113 |
| May 13, 2024 | 2,080.00 | 2,125.00 | 2,080.00 | 2,116.75 | 2,116.75 | 188 |
| May 10, 2024 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 6 |
| May 9, 2024 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 13 |
| May 8, 2024 | 2,055.00 | 2,055.00 | 2,017.21 | 2,017.21 | 2,017.21 | 68 |
| May 7, 2024 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 10 |
| May 6, 2024 | 2,030.00 | 2,055.00 | 2,030.00 | 2,055.00 | 2,055.00 | 1,200 |
| May 3, 2024 | 2,120.00 | 2,120.00 | 2,082.50 | 2,118.00 | 2,118.00 | 3,423 |
| May 2, 2024 | 2,010.00 | 2,162.00 | 2,010.00 | 2,159.99 | 2,159.99 | 487 |
| Apr 30, 2024 | 1,928.00 | 1,928.00 | 1,903.00 | 1,906.00 | 1,906.00 | 219 |
| Apr 29, 2024 | 1,900.00 | 1,903.00 | 1,900.00 | 1,903.00 | 1,903.00 | 29 |
| Apr 26, 2024 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - |
| Apr 25, 2024 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 21 |
| Apr 24, 2024 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 5 |
Related Tickers
000504.SZ Landfar Bio-medicine Co., Ltd
6.57
-10.00%
688278.SS Xiamen Amoytop Biotech Co., Ltd.
75.00
+2.07%
NVV1.BE Novavax Inc
6.50
+15.66%
5CV.F CureVac N.V.
2.8100
-1.06%
NVV1.F Novavax, Inc.
6.23
-3.65%
22UA.F BioNTech SE
103.80
+2.77%
GLPG.AS Galapagos NV
22.96
+2.23%
MRVI Maravai LifeSciences Holdings, Inc.
2.1350
+1.67%
APLS Apellis Pharmaceuticals, Inc.
17.53
+0.23%
INO Inovio Pharmaceuticals, Inc.
1.9200
+2.67%