Molecular Partners AG (SWX:MOLN)
Switzerland · Delayed Price · Currency is CHF 2.980
+0.070 (2.41%)
Aug 22, 2025, 5:30 PM CET
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | 2.41% | 4,979 |
| Aug 21, 2025 | 2.92 | 3.00 | 2.87 | 2.91 | 2.91 | -0.34% | 22,569 |
| Aug 20, 2025 | 2.82 | 2.92 | 2.78 | 2.92 | 2.92 | 1.74% | 13,051 |
| Aug 19, 2025 | 2.92 | 2.92 | 2.81 | 2.87 | 2.87 | -1.71% | 11,453 |
| Aug 18, 2025 | 2.88 | 2.95 | 2.85 | 2.92 | 2.92 | 1.74% | 10,928 |
| Aug 15, 2025 | 2.88 | 2.88 | 2.85 | 2.87 | 2.87 | -1.37% | 2,959 |
| Aug 14, 2025 | 2.99 | 2.99 | 2.80 | 2.91 | 2.91 | -1.02% | 27,921 |
| Aug 13, 2025 | 3.03 | 3.03 | 2.90 | 2.94 | 2.94 | -2.97% | 7,189 |
| Aug 12, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 5.57% | 14,463 |
| Aug 11, 2025 | 2.99 | 2.99 | 2.87 | 2.87 | 2.87 | -2.38% | 2,501 |
| Aug 8, 2025 | 2.84 | 2.94 | 2.83 | 2.94 | 2.94 | 4.63% | 5,155 |
| Aug 7, 2025 | 2.89 | 2.90 | 2.81 | 2.81 | 2.81 | -2.77% | 18,907 |
| Aug 6, 2025 | 2.97 | 2.97 | 2.89 | 2.89 | 2.89 | -2.69% | 4,981 |
| Aug 5, 2025 | 2.95 | 2.97 | 2.85 | 2.97 | 2.97 | -0.34% | 66,834 |
| Aug 4, 2025 | 2.90 | 2.99 | 2.90 | 2.98 | 2.98 | -2.30% | 9,977 |
| Jul 31, 2025 | 3.04 | 3.09 | 2.90 | 3.05 | 3.05 | 0.33% | 27,036 |
| Jul 30, 2025 | 3.18 | 3.18 | 3.04 | 3.04 | 3.04 | -5.59% | 8,068 |
| Jul 29, 2025 | 3.22 | 3.27 | 3.05 | 3.22 | 3.22 | 1.58% | 14,330 |
| Jul 28, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -2.46% | 5,442 |
| Jul 25, 2025 | 3.27 | 3.28 | 3.14 | 3.25 | 3.25 | 0.93% | 13,321 |
| Jul 24, 2025 | 3.16 | 3.28 | 3.09 | 3.22 | 3.22 | 0.94% | 37,334 |
| Jul 23, 2025 | 3.18 | 3.20 | 3.09 | 3.19 | 3.19 | 1.27% | 21,162 |
| Jul 22, 2025 | 3.10 | 3.15 | 3.00 | 3.15 | 3.15 | 1.29% | 26,208 |
| Jul 21, 2025 | 3.00 | 3.11 | 2.90 | 3.11 | 3.11 | 4.01% | 26,836 |
| Jul 18, 2025 | 2.96 | 2.99 | 2.90 | 2.99 | 2.99 | - | 7,471 |
| Jul 17, 2025 | 2.94 | 2.99 | 2.91 | 2.99 | 2.99 | 2.75% | 18,713 |
| Jul 16, 2025 | 2.94 | 2.94 | 2.87 | 2.91 | 2.91 | 0.34% | 20,077 |
| Jul 15, 2025 | 2.80 | 2.99 | 2.80 | 2.90 | 2.90 | 5.07% | 14,205 |
| Jul 14, 2025 | 2.87 | 2.87 | 2.76 | 2.76 | 2.76 | -4.50% | 21,289 |
| Jul 11, 2025 | 2.91 | 2.91 | 2.87 | 2.89 | 2.89 | -1.37% | 6,666 |
| Jul 10, 2025 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -2.33% | 8,090 |
| Jul 9, 2025 | 2.91 | 3.00 | 2.90 | 3.00 | 3.00 | 2.04% | 6,372 |
| Jul 8, 2025 | 3.00 | 3.00 | 2.90 | 2.94 | 2.94 | -2.00% | 27,607 |
| Jul 7, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 1.01% | 6,988 |
| Jul 4, 2025 | 3.00 | 3.00 | 2.96 | 2.97 | 2.97 | -0.67% | 3,828 |
| Jul 3, 2025 | 3.02 | 3.02 | 2.92 | 2.99 | 2.99 | -1.64% | 11,957 |
| Jul 2, 2025 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | 1.67% | 3,262 |
| Jul 1, 2025 | 3.07 | 3.07 | 2.98 | 2.99 | 2.99 | -3.55% | 9,725 |
| Jun 30, 2025 | 2.98 | 3.10 | 2.95 | 3.10 | 3.10 | 4.73% | 5,349 |
| Jun 27, 2025 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | 0.68% | 6,338 |
| Jun 26, 2025 | 3.07 | 3.08 | 2.92 | 2.94 | 2.94 | -5.16% | 48,126 |
| Jun 25, 2025 | 2.94 | 3.10 | 2.94 | 3.10 | 3.10 | 6.53% | 8,314 |
| Jun 24, 2025 | 2.98 | 2.98 | 2.90 | 2.91 | 2.91 | -1.36% | 5,055 |
| Jun 23, 2025 | 2.92 | 2.99 | 2.90 | 2.95 | 2.95 | 1.72% | 6,028 |
| Jun 20, 2025 | 3.02 | 3.05 | 2.90 | 2.90 | 2.90 | -4.92% | 42,120 |
| Jun 19, 2025 | 3.04 | 3.08 | 3.01 | 3.05 | 3.05 | -1.61% | 4,926 |
| Jun 18, 2025 | 3.18 | 3.18 | 3.02 | 3.10 | 3.10 | 0.65% | 10,597 |
| Jun 17, 2025 | 3.07 | 3.10 | 3.05 | 3.08 | 3.08 | 0.33% | 2,287 |
| Jun 16, 2025 | 3.15 | 3.16 | 3.07 | 3.07 | 3.07 | -1.60% | 10,931 |
| Jun 13, 2025 | 3.16 | 3.16 | 3.01 | 3.12 | 3.12 | -0.64% | 15,361 |