Molecular Partners AG (LON:0QXX)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 2.450
-0.050 (-2.00%)
Nov 10, 2026, 8:34 AM GMT
LON:0QXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | -2.00% | 3,256 |
| Nov 9, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.72% | 1,000 |
| Nov 6, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.77% | 2 |
| Nov 4, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.77% | 228 |
| Nov 3, 2026 | 2.66 | 2.66 | 2.56 | 2.61 | 2.61 | -4.04% | 5,047 |
| Nov 2, 2026 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -9.63% | 1,030 |
| Oct 29, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -5.05% | 258 |
| Oct 28, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.28% | 3 |
| Oct 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 475 |
| Oct 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 1,000 |
| Oct 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.21% | 2,000 |
| Oct 16, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.28% | 3 |
| Oct 15, 2026 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | -1.57% | 825 |
| Oct 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.92% | 1,200 |
| Oct 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | 57 |
| Oct 1, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.06% | 104 |
| Sep 25, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.11% | 1,000 |
| Sep 24, 2026 | 3.34 | 3.35 | 3.32 | 3.32 | 3.32 | -0.60% | 1,614 |
| Sep 22, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | 97 |
| Sep 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | 119 |
| Sep 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 100 |
| Sep 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.69% | 2,666 |
| Sep 11, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.74% | 300 |
| Sep 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.75% | 1,716 |
| Sep 9, 2026 | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | 0.30% | 2,500 |
| Sep 7, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -3.19% | 1,214 |
| Sep 4, 2026 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | 1.17% | 215 |
| Sep 3, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.25% | 5,000 |
| Sep 2, 2026 | 3.41 | 3.41 | 3.34 | 3.34 | 3.34 | -3.89% | 161 |
| Sep 1, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -8.44% | 12 |
| Aug 28, 2026 | 3.79 | 3.79 | 3.78 | 3.79 | 3.79 | 1.61% | 5,276 |
| Aug 27, 2026 | 3.60 | 3.73 | 3.60 | 3.73 | 3.73 | 6.27% | 4,701 |
| Aug 25, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.33% | 3,400 |
| Aug 19, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.73% | 1,000 |
| Aug 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.77% | 320 |
| Aug 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.44% | 100 |
| Aug 14, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 4.00% | 2,223 |
| Aug 12, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.91% | 4 |
| Aug 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | 254 |
| Aug 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.86% | 100 |
| Aug 6, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.28% | 599 |
| Aug 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.95% | 849 |
| Aug 3, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | 0.91% | 1,931 |
| Jul 31, 2026 | 3.36 | 3.37 | 3.33 | 3.33 | 3.33 | -0.30% | 2,319 |
| Jul 30, 2026 | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | 3.57% | 3,238 |
| Jul 29, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.06% | 1,525 |
| Jul 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.43% | 990 |
| Jul 23, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -1.06% | 3,050 |
| Jul 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.72% | 85 |
| Jul 20, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -1.38% | 645 |