Molecular Partners AG (LON:0QXX)
London · Delayed Price · Currency is GBP · Price in CHF 3.250
-0.120 (-3.56%)
Aug 12, 2026, 5:48 PM GMT
LON:0QXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.62% | 100 |
| Jul 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 80 |
| Jul 15, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.58% | 1,000 |
| Jul 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | 1,000 |
| Jul 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | 58 |
| Jul 7, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -1.24% | 2,160 |
| Jul 6, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 2,500 |
| Jul 2, 2026 | 3.13 | 3.20 | 3.12 | 3.20 | 3.20 | 2.24% | 2,497 |
| Jun 30, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.32% | 351 |
| Jun 25, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | - | 4,001 |
| Jun 24, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | 0.65% | 1,480 |
| Jun 23, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -2.21% | 368 |
| Jun 19, 2026 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 1.93% | 388 |
| Jun 17, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.30% | 2,252 |
| Jun 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 27 |
| Jun 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | 155 |
| Jun 9, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.66% | 65 |
| Jun 5, 2026 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -1.14% | 230 |
| 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 |