NasdaqCM - Nasdaq Real Time Price USD

MoonLake Immunotherapeutics (MLTX)

40.66 -0.38 (-0.93%)
At close: May 31 at 4:00 PM EDT
40.66 0.00 (0.00%)
After hours: May 31 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
May 16, 2024 40.84 41.33 39.41 40.86 40.86 236,000
May 15, 2024 41.46 42.31 40.64 40.69 40.69 210,700
May 14, 2024 42.00 42.70 40.65 40.77 40.77 180,500
May 13, 2024 41.41 42.71 40.67 41.71 41.71 357,000
May 10, 2024 42.00 42.00 37.83 40.92 40.92 548,700
May 9, 2024 42.59 42.95 41.92 41.97 41.97 151,000
May 8, 2024 43.95 44.00 41.88 42.63 42.63 125,700
May 7, 2024 43.81 44.37 41.67 43.66 43.66 302,500
May 6, 2024 45.31 45.56 44.29 44.52 44.52 135,700
May 3, 2024 43.51 45.47 43.40 45.26 45.26 376,100
May 2, 2024 43.19 43.70 42.40 42.57 42.57 354,700
May 1, 2024 41.11 43.65 41.11 42.84 42.84 363,700
Apr 30, 2024 41.25 41.76 40.45 40.91 40.91 242,600
Apr 29, 2024 42.82 43.17 40.97 41.77 41.77 253,300
Apr 26, 2024 42.37 43.05 42.16 42.49 42.49 223,600
Apr 25, 2024 41.68 42.65 41.20 42.25 42.25 264,900
Apr 24, 2024 43.60 43.60 41.80 42.43 42.43 273,400
Apr 23, 2024 41.48 43.26 41.45 43.25 43.25 579,300
Apr 22, 2024 42.41 42.51 40.72 41.02 41.02 276,700
Apr 19, 2024 42.27 42.80 40.68 42.19 42.19 527,500
Apr 18, 2024 43.59 43.69 42.16 42.25 42.25 228,100
Apr 17, 2024 43.71 43.88 43.45 43.51 43.51 266,800
Apr 16, 2024 43.14 43.87 43.14 43.50 43.50 284,700
Apr 15, 2024 43.79 44.17 42.63 43.64 43.64 340,100
Apr 12, 2024 45.35 45.97 43.35 43.91 43.91 438,800
Apr 11, 2024 46.47 47.17 44.84 45.65 45.65 237,600
Apr 10, 2024 45.96 47.08 45.89 46.18 46.18 290,500
Apr 9, 2024 46.41 47.11 45.63 46.75 46.75 373,100
Apr 8, 2024 47.45 47.72 46.04 46.27 46.27 332,200
Apr 5, 2024 46.02 47.70 45.69 47.17 47.17 584,700
Apr 4, 2024 46.09 46.68 45.71 45.99 45.99 552,100
Apr 3, 2024 46.83 48.24 45.83 45.97 45.97 380,600
Apr 2, 2024 47.11 48.38 47.11 47.25 47.25 459,700
Apr 1, 2024 50.28 50.28 48.04 48.60 48.60 372,400
Mar 28, 2024 50.31 52.92 48.69 50.23 50.23 1,172,800
Mar 27, 2024 50.08 50.88 48.70 50.21 50.21 389,800
Mar 26, 2024 52.06 53.20 49.94 50.08 50.08 256,300
Mar 25, 2024 51.59 53.99 51.02 51.74 51.74 780,600
Mar 22, 2024 52.37 52.98 51.06 52.00 52.00 344,500
Mar 21, 2024 49.62 52.48 49.15 52.37 52.37 467,600
Mar 20, 2024 50.82 50.82 48.41 49.50 49.50 285,800
Mar 19, 2024 48.55 51.86 48.47 50.59 50.59 600,800
Mar 18, 2024 47.25 51.78 47.25 48.56 48.56 792,900
Mar 15, 2024 43.77 47.63 43.09 47.25 47.25 775,400
Mar 14, 2024 44.53 44.86 42.43 43.78 43.78 510,700
Mar 13, 2024 46.50 46.66 44.49 44.90 44.90 563,700
Mar 12, 2024 47.21 47.70 45.37 46.04 46.04 552,700
Mar 11, 2024 49.00 49.30 45.16 47.05 47.05 995,200
Mar 8, 2024 45.94 46.78 45.06 45.61 45.61 588,600
Mar 7, 2024 45.93 46.00 44.72 45.58 45.58 330,800
Mar 6, 2024 48.46 48.53 44.60 45.21 45.21 352,000
Mar 5, 2024 48.86 50.26 47.46 48.10 48.10 302,700
Mar 4, 2024 51.18 51.62 48.40 48.86 48.86 424,100
Mar 1, 2024 49.59 52.48 49.31 50.92 50.92 824,300
Feb 29, 2024 57.55 57.55 47.08 48.24 48.24 1,813,200
Feb 28, 2024 54.50 57.36 54.36 56.81 56.81 639,100
Feb 27, 2024 52.28 55.00 51.76 54.76 54.76 774,100
Feb 26, 2024 52.05 53.54 50.65 52.12 52.12 647,100
Feb 23, 2024 52.50 53.32 52.00 52.05 52.05 340,300
Feb 22, 2024 54.55 54.95 52.10 52.21 52.21 406,800
Feb 21, 2024 54.89 55.87 52.67 53.55 53.55 479,200
Feb 20, 2024 59.09 59.35 55.00 55.20 55.20 539,100
Feb 16, 2024 59.78 61.17 59.20 59.92 59.92 644,100
Feb 15, 2024 63.95 64.00 58.02 60.03 60.03 676,800
Feb 14, 2024 63.01 63.22 61.50 62.50 62.50 215,200
Feb 13, 2024 62.70 64.00 62.31 62.99 62.99 289,200
Feb 12, 2024 62.88 64.98 62.76 63.86 63.86 261,700
Feb 9, 2024 61.82 64.48 61.50 63.19 63.19 347,400
Feb 8, 2024 60.09 61.54 59.71 61.25 61.25 305,600
Feb 7, 2024 58.40 60.26 58.05 59.91 59.91 304,800
Feb 6, 2024 58.91 59.80 57.15 58.59 58.59 497,900
Feb 5, 2024 55.25 58.98 54.59 58.86 58.86 301,300
Feb 2, 2024 56.16 56.98 54.44 55.25 55.25 396,300
Feb 1, 2024 56.32 60.80 55.56 57.02 57.02 626,200
Jan 31, 2024 56.03 56.44 55.38 55.88 55.88 379,800
Jan 30, 2024 57.84 58.18 56.10 56.50 56.50 361,300
Jan 29, 2024 57.29 58.22 56.94 58.17 58.17 221,600
Jan 26, 2024 56.86 57.73 55.97 57.18 57.18 273,500
Jan 25, 2024 56.58 58.37 56.25 56.71 56.71 365,800
Jan 24, 2024 57.26 57.28 55.54 56.18 56.18 216,100
Jan 23, 2024 55.81 57.06 55.01 56.48 56.48 271,000
Jan 22, 2024 53.20 55.77 52.75 55.40 55.40 437,000
Jan 19, 2024 55.42 56.04 53.38 53.53 53.53 274,700
Jan 18, 2024 56.68 56.68 54.58 55.30 55.30 220,900
Jan 17, 2024 56.70 57.02 55.66 56.41 56.41 207,000
Jan 16, 2024 58.25 58.81 57.02 57.66 57.66 275,400
Jan 12, 2024 57.68 59.45 56.47 58.30 58.30 427,100
Jan 11, 2024 56.53 58.09 54.67 57.58 57.58 657,900
Jan 10, 2024 58.80 60.49 55.58 57.14 57.14 583,900
Jan 9, 2024 56.86 60.59 56.21 58.88 58.88 326,300
Jan 8, 2024 54.68 57.85 52.92 57.76 57.76 374,100
Jan 5, 2024 55.96 57.10 54.22 54.68 54.68 556,700
Jan 4, 2024 55.71 57.77 55.26 56.79 56.79 467,700
Jan 3, 2024 59.02 59.10 55.05 55.96 55.96 605,000
Jan 2, 2024 59.70 60.21 58.26 59.55 59.55 405,700
Dec 29, 2023 61.48 63.13 60.18 60.39 60.39 487,400
Dec 28, 2023 62.85 63.40 61.31 61.48 61.48 526,500
Dec 27, 2023 62.10 63.78 61.38 63.02 63.02 360,200
Dec 26, 2023 60.60 61.85 59.95 61.54 61.54 268,300
Dec 22, 2023 58.99 61.32 58.99 60.15 60.15 707,300
Dec 21, 2023 58.21 59.24 57.60 58.61 58.61 237,800
Dec 20, 2023 59.27 59.40 57.53 57.53 57.53 425,500
Dec 19, 2023 59.67 60.26 56.71 59.72 59.72 757,900
Dec 18, 2023 60.65 60.82 59.27 59.58 59.58 526,800
Dec 15, 2023 57.96 62.01 57.19 60.65 60.65 1,408,200
Dec 14, 2023 57.05 58.48 56.40 57.70 57.70 613,000
Dec 13, 2023 55.66 57.65 54.92 56.23 56.23 391,800
Dec 12, 2023 55.11 56.67 54.43 55.69 55.69 227,300
Dec 11, 2023 55.33 55.33 53.58 55.10 55.10 272,800
Dec 8, 2023 56.50 58.37 54.57 55.40 55.40 544,200
Dec 7, 2023 51.83 55.29 51.08 55.25 55.25 434,500
Dec 6, 2023 52.31 54.58 50.97 51.72 51.72 742,200
Dec 5, 2023 47.03 53.00 45.99 52.00 52.00 1,750,800
Dec 4, 2023 45.86 47.72 45.00 47.23 47.23 324,300
Dec 1, 2023 43.90 47.78 43.36 46.10 46.10 1,008,900
Nov 30, 2023 42.51 46.31 42.51 43.91 43.91 960,200
Nov 29, 2023 42.67 43.50 41.36 42.29 42.29 710,000
Nov 28, 2023 45.10 45.33 41.25 42.51 42.51 831,100
Nov 27, 2023 46.09 46.97 43.11 44.20 44.20 609,600
Nov 24, 2023 45.98 47.49 45.07 46.38 46.38 374,700
Nov 22, 2023 43.22 45.98 41.65 45.31 45.31 765,500
Nov 21, 2023 42.63 44.14 42.15 42.87 42.87 398,600
Nov 20, 2023 42.68 44.43 42.31 42.67 42.67 448,700
Nov 17, 2023 40.92 43.03 40.31 42.74 42.74 650,400
Nov 16, 2023 39.73 41.08 39.30 40.30 40.30 576,800
Nov 15, 2023 37.50 40.92 37.35 39.26 39.26 670,300
Nov 14, 2023 37.00 38.04 35.78 37.40 37.40 859,600
Nov 13, 2023 37.23 37.76 35.53 36.67 36.67 485,100
Nov 10, 2023 37.96 39.04 37.05 37.65 37.65 793,900
Nov 9, 2023 40.17 40.17 37.50 37.74 37.74 606,000
Nov 8, 2023 42.79 42.79 39.12 40.18 40.18 972,200
Nov 7, 2023 37.07 42.92 35.60 42.16 42.16 2,098,200
Nov 6, 2023 36.55 41.02 35.11 36.35 36.35 5,976,900
Nov 3, 2023 47.88 53.58 47.39 51.28 51.28 869,500
Nov 2, 2023 49.55 49.55 46.91 47.33 47.33 516,200
Nov 1, 2023 51.68 51.93 48.08 48.56 48.56 719,800
Oct 31, 2023 49.18 52.15 48.78 51.81 51.81 437,200
Oct 30, 2023 50.06 50.61 48.92 48.92 48.92 323,100
Oct 27, 2023 51.51 52.72 49.94 49.97 49.97 362,800
Oct 26, 2023 51.54 52.76 50.88 51.55 51.55 239,900
Oct 25, 2023 53.21 53.43 50.82 51.25 51.25 570,900
Oct 24, 2023 53.16 55.77 53.13 53.16 53.16 449,600
Oct 23, 2023 54.81 55.78 53.03 53.11 53.11 468,000
Oct 20, 2023 56.31 57.78 54.99 54.99 54.99 496,300
Oct 19, 2023 60.08 61.00 54.77 56.30 56.30 682,600
Oct 18, 2023 57.30 60.80 57.08 59.92 59.92 780,100
Oct 17, 2023 59.77 61.44 57.07 57.38 57.38 480,500
Oct 16, 2023 59.75 63.25 59.50 60.53 60.53 1,868,600
Oct 13, 2023 52.58 55.37 50.08 54.67 54.67 770,100
Oct 12, 2023 53.20 54.58 52.46 52.59 52.59 910,200
Oct 11, 2023 60.01 61.18 53.02 54.88 54.88 998,200
Oct 10, 2023 57.33 59.99 56.92 59.05 59.05 594,300
Oct 9, 2023 59.88 60.00 56.66 58.09 58.09 367,200
Oct 6, 2023 62.00 62.02 58.65 60.42 60.42 500,300
Oct 5, 2023 59.26 62.56 58.94 62.46 62.46 741,200
Oct 4, 2023 57.95 58.74 56.88 57.62 57.62 445,400
Oct 3, 2023 57.00 58.50 56.34 57.87 57.87 640,400
Oct 2, 2023 56.98 57.86 56.37 57.58 57.58 380,900
Sep 29, 2023 57.15 57.91 56.10 57.00 57.00 487,400
Sep 28, 2023 55.64 57.49 54.77 56.66 56.66 435,200
Sep 27, 2023 55.93 56.81 54.02 55.54 55.54 367,500
Sep 26, 2023 52.79 55.52 52.43 55.50 55.50 298,200
Sep 25, 2023 51.56 53.59 51.05 53.10 53.10 389,000
Sep 22, 2023 53.38 53.93 51.89 52.19 52.19 320,700
Sep 21, 2023 56.40 56.70 52.90 53.18 53.18 462,100
Sep 20, 2023 57.00 58.28 55.89 57.44 57.44 219,500
Sep 19, 2023 57.53 58.67 55.99 56.64 56.64 290,500
Sep 18, 2023 55.69 58.65 53.85 57.65 57.65 261,500
Sep 15, 2023 57.37 57.88 55.59 56.22 56.22 379,600
Sep 14, 2023 56.09 57.66 55.80 57.40 57.40 416,800
Sep 13, 2023 57.14 60.00 56.77 57.64 57.64 550,200
Sep 12, 2023 62.26 62.69 57.54 57.82 57.82 1,650,000
Sep 11, 2023 51.42 52.92 50.80 52.62 52.62 546,400
Sep 8, 2023 51.20 51.67 50.33 51.14 51.14 242,600
Sep 7, 2023 49.87 51.62 49.19 51.24 51.24 384,400
Sep 6, 2023 50.61 51.78 49.87 50.00 50.00 445,100
Sep 5, 2023 53.81 54.45 49.46 50.50 50.50 757,900
Sep 1, 2023 52.55 54.00 51.29 53.93 53.93 1,458,400
Aug 31, 2023 56.50 57.94 55.54 57.57 57.57 902,600
Aug 30, 2023 54.73 56.21 54.02 56.19 56.19 390,600
Aug 29, 2023 53.19 55.85 52.59 54.52 54.52 360,900
Aug 28, 2023 56.89 58.00 53.00 53.53 53.53 444,700
Aug 25, 2023 55.55 58.46 55.03 56.81 56.81 461,200
Aug 24, 2023 56.05 56.96 55.10 55.53 55.53 307,500
Aug 23, 2023 56.72 57.00 55.02 55.90 55.90 404,700
Aug 22, 2023 57.17 57.50 55.02 56.65 56.65 385,600
Aug 21, 2023 58.01 58.62 55.08 56.81 56.81 461,600
Aug 18, 2023 55.87 58.25 55.50 57.63 57.63 338,800
Aug 17, 2023 57.99 57.99 55.11 56.22 56.22 241,400
Aug 16, 2023 56.98 58.87 56.28 57.41 57.41 359,100
Aug 15, 2023 55.93 56.90 54.76 56.28 56.28 360,400
Aug 14, 2023 56.46 58.55 55.51 56.84 56.84 336,300
Aug 11, 2023 54.40 56.98 54.26 56.14 56.14 318,800
Aug 10, 2023 54.23 56.11 53.08 54.53 54.53 233,500
Aug 9, 2023 54.24 55.15 52.81 54.23 54.23 282,700
Aug 8, 2023 52.51 55.69 51.73 54.24 54.24 280,300
Aug 7, 2023 57.71 58.07 53.16 53.18 53.18 371,300
Aug 4, 2023 57.82 58.60 55.39 57.29 57.29 391,400
Aug 3, 2023 57.57 60.05 57.56 57.82 57.82 343,000
Aug 2, 2023 57.85 58.64 56.49 57.83 57.83 411,900
Aug 1, 2023 60.81 61.37 57.63 57.85 57.85 458,000
Jul 31, 2023 62.38 62.93 60.01 60.81 60.81 332,500
Jul 28, 2023 60.22 63.40 58.26 61.26 61.26 671,000
Jul 27, 2023 59.62 63.14 58.63 60.22 60.22 612,800
Jul 26, 2023 56.25 59.99 56.25 59.01 59.01 475,600
Jul 25, 2023 53.99 59.10 53.52 56.25 56.25 521,300
Jul 24, 2023 56.53 57.34 52.51 53.98 53.98 318,500
Jul 21, 2023 56.07 56.78 54.09 56.64 56.64 346,300
Jul 20, 2023 58.48 58.48 54.00 56.18 56.18 792,500
Jul 19, 2023 59.03 59.30 57.31 58.64 58.64 286,600
Jul 18, 2023 58.18 58.78 55.83 58.45 58.45 536,200
Jul 17, 2023 55.40 60.26 55.37 57.60 57.60 1,144,700
Jul 14, 2023 50.09 58.42 49.81 54.27 54.27 1,525,500
Jul 13, 2023 49.42 51.87 48.86 50.07 50.07 327,400
Jul 12, 2023 47.66 49.97 47.33 49.50 49.50 272,800
Jul 11, 2023 50.00 50.11 47.74 48.35 48.35 482,900
Jul 10, 2023 50.45 53.00 48.02 49.33 49.33 540,000
Jul 7, 2023 48.90 51.00 48.47 50.83 50.83 341,800
Jul 6, 2023 52.13 52.13 48.89 49.15 49.15 595,300
Jul 5, 2023 50.75 52.40 49.37 52.26 52.26 781,700
Jul 3, 2023 52.51 53.19 50.57 50.70 50.70 480,400
Jun 30, 2023 50.90 51.93 49.87 51.00 51.00 841,700
Jun 29, 2023 52.00 52.00 49.75 51.08 51.08 974,400
Jun 28, 2023 52.62 55.55 49.01 50.84 50.84 4,228,900
Jun 27, 2023 47.21 54.69 44.00 51.79 51.79 3,415,100
Jun 26, 2023 50.51 52.33 39.06 45.95 45.95 10,435,400
Jun 23, 2023 27.76 27.76 25.13 25.88 25.88 385,600
Jun 22, 2023 26.21 28.92 26.01 28.07 28.07 410,700
Jun 21, 2023 26.39 26.59 26.04 26.21 26.21 137,000
Jun 20, 2023 25.88 26.77 25.75 26.44 26.44 173,900
Jun 16, 2023 27.47 27.54 25.88 26.08 26.08 201,900
Jun 15, 2023 26.25 27.84 26.25 27.20 27.20 172,400
Jun 14, 2023 25.60 27.02 25.60 26.83 26.83 253,100
Jun 13, 2023 25.90 26.72 24.31 25.67 25.67 764,900
Jun 12, 2023 29.88 30.31 26.27 26.37 26.37 632,600
Jun 9, 2023 29.31 29.98 29.17 29.26 29.26 275,500
Jun 8, 2023 28.10 29.18 27.35 29.18 29.18 390,200
Jun 7, 2023 27.95 28.68 27.65 28.15 28.15 274,500
Jun 6, 2023 27.60 28.19 27.05 28.01 28.01 386,500
Jun 5, 2023 27.44 28.28 27.20 27.61 27.61 332,200
Jun 2, 2023 27.59 27.99 27.35 27.90 27.90 143,700
Jun 1, 2023 27.21 27.69 26.31 27.55 27.55 189,000

Related Tickers

IMCR Immunocore Holdings plc
48.98
+4.86%
 
NUVL Nuvalent, Inc.
65.62
-1.29%
 
SWTX SpringWorks Therapeutics, Inc.
41.46
-2.70%
 
VRDN Viridian Therapeutics, Inc.
11.95
+0.08%
 
SLNO Soleno Therapeutics, Inc.
42.08
-1.29%
 
CRNX Crinetics Pharmaceuticals, Inc.
44.41
-2.12%
 
BBIO BridgeBio Pharma, Inc.
28.01
-2.91%
 
RVMD Revolution Medicines, Inc.
38.33
+0.42%
 
IMVT Immunovant, Inc.
25.39
-3.86%
 
RYTM Rhythm Pharmaceuticals, Inc.
35.68
-2.73%