Molecular Partners AG (LON:0QXX)
London · Delayed Price · Currency is GBP · Price in CHF 3.065
-0.055 (-1.76%)
Jun 2, 2026, 12:28 PM GMT
LON:0QXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.76% | 2,600 |
| May 29, 2026 | 3.08 | 3.13 | 3.08 | 3.12 | 3.12 | -1.27% | 2,400 |
| May 28, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 820 |
| May 27, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 0.97% | 64 |
| May 22, 2026 | 3.17 | 3.17 | 3.09 | 3.09 | 3.09 | 6.55% | 3,048 |
| May 21, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | -0.34% | 3,700 |
| May 20, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | 1,000 |
| May 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.34% | 120 |
| May 18, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.34% | 2,000 |
| May 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.29% | 4,000 |
| May 13, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -3.81% | 2,988 |
| May 12, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.94% | 200 |
| May 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.55% | 20 |
| May 7, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.00% | 283 |
| May 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.19% | 256 |
| May 4, 2026 | 3.32 | 3.43 | 3.32 | 3.37 | 3.37 | 1.51% | 1,290 |
| Apr 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | 2,000 |
| Apr 28, 2026 | 3.37 | 3.37 | 3.28 | 3.28 | 3.28 | -2.09% | 537 |
| Apr 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.89% | 247 |
| Apr 23, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | -2.31% | 583 |
| Apr 21, 2026 | 3.47 | 3.47 | 3.40 | 3.46 | 3.46 | -0.57% | 1,353 |
| Apr 20, 2026 | 3.35 | 3.48 | 3.35 | 3.48 | 3.48 | 8.75% | 3,605 |
| Apr 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | 450 |
| Apr 9, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | 1,734 |
| Apr 7, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.09% | 3,000 |
| Apr 2, 2026 | 3.10 | 3.24 | 3.03 | 3.23 | 3.23 | - | 10,970 |
| Apr 1, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 3.61% | 800 |
| Mar 31, 2026 | 3.07 | 3.11 | 3.07 | 3.11 | 3.11 | -4.23% | 4,049 |
| Mar 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.11% | 1 |
| Mar 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.15% | 1,000 |
| Mar 25, 2026 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -1.48% | 2,301 |
| Mar 23, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | -3.85% | 5,626 |
| Mar 20, 2026 | 3.45 | 3.51 | 3.43 | 3.51 | 3.51 | 0.57% | 1,058 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.49 | 3.49 | 3.49 | -4.97% | 650 |
| Mar 18, 2026 | 3.58 | 3.67 | 3.58 | 3.67 | 3.67 | 12.14% | 3,850 |
| Mar 17, 2026 | 3.28 | 3.28 | 3.22 | 3.28 | 3.28 | -8.58% | 254 |
| Mar 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.47% | 500 |
| Mar 10, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | -2.85% | 2,631 |
| Mar 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.26% | 10,000 |
| Mar 5, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | 0.39% | 584 |
| Mar 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.16% | 119 |
| Mar 2, 2026 | 3.74 | 3.94 | 3.74 | 3.94 | 3.94 | 0.25% | 3 |
| Feb 27, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | 2.08% | 411 |
| Feb 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | 300 |
| Feb 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.91% | 125 |
| Feb 24, 2026 | 3.89 | 3.89 | 3.82 | 3.87 | 3.87 | 5.46% | 42 |
| Feb 20, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | -2.27% | 213 |
| Feb 19, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 2.74% | 3,200 |
| Feb 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.55% | 500 |
| Feb 16, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.50% | 125 |