MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
51.37
+0.56 (1.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 54.73 | 54.73 | 50.42 | 50.81 | 50.81 | -6.36% | 420,869 |
| Sep 24, 2024 | 55.58 | 55.58 | 53.55 | 54.26 | 54.26 | -2.06% | 293,890 |
| Sep 23, 2024 | 54.19 | 55.74 | 53.49 | 55.40 | 55.40 | 2.52% | 393,265 |
| Sep 20, 2024 | 53.47 | 54.53 | 53.04 | 54.04 | 54.04 | 0.61% | 300,349 |
| Sep 19, 2024 | 54.10 | 54.89 | 53.03 | 53.71 | 53.71 | 1.13% | 294,511 |
| Sep 18, 2024 | 51.49 | 55.05 | 51.27 | 53.11 | 53.11 | 4.16% | 693,636 |
| Sep 17, 2024 | 49.99 | 51.09 | 47.70 | 50.99 | 50.99 | 2.02% | 444,224 |
| Sep 16, 2024 | 51.54 | 51.61 | 49.97 | 49.98 | 49.98 | -2.27% | 230,633 |
| Sep 13, 2024 | 51.10 | 52.71 | 50.25 | 51.14 | 51.14 | 0.20% | 318,479 |
| Sep 12, 2024 | 47.00 | 51.95 | 46.80 | 51.04 | 51.04 | 9.95% | 630,867 |
| Sep 11, 2024 | 46.50 | 46.68 | 45.40 | 46.42 | 46.42 | -0.39% | 143,700 |
| Sep 10, 2024 | 46.94 | 47.18 | 45.31 | 46.60 | 46.60 | -0.34% | 283,703 |
| Sep 9, 2024 | 46.35 | 47.19 | 46.23 | 46.76 | 46.76 | 1.61% | 166,329 |
| Sep 6, 2024 | 45.53 | 46.05 | 44.71 | 46.02 | 46.02 | 0.97% | 115,077 |
| Sep 5, 2024 | 47.09 | 47.25 | 45.27 | 45.58 | 45.58 | -3.86% | 378,926 |
| Sep 4, 2024 | 46.09 | 48.35 | 45.91 | 47.41 | 47.41 | 2.38% | 128,674 |
| Sep 3, 2024 | 46.65 | 48.65 | 45.76 | 46.31 | 46.31 | -1.03% | 163,123 |
| Aug 30, 2024 | 47.78 | 47.78 | 46.50 | 46.79 | 46.79 | -1.45% | 188,560 |
| Aug 29, 2024 | 46.70 | 47.66 | 46.57 | 47.48 | 47.48 | 1.43% | 214,601 |
| Aug 28, 2024 | 47.03 | 47.87 | 46.69 | 46.81 | 46.81 | -0.23% | 154,719 |
| Aug 27, 2024 | 47.70 | 48.61 | 46.54 | 46.92 | 46.92 | -2.57% | 119,661 |
| Aug 26, 2024 | 48.32 | 49.95 | 47.96 | 48.16 | 48.16 | -3.23% | 123,787 |
| Aug 23, 2024 | 48.79 | 49.83 | 48.20 | 49.77 | 49.77 | 2.43% | 115,360 |
| Aug 22, 2024 | 49.43 | 49.68 | 48.17 | 48.59 | 48.59 | -1.50% | 70,208 |
| Aug 21, 2024 | 49.31 | 49.98 | 48.54 | 49.33 | 49.33 | -0.32% | 135,488 |
| Aug 20, 2024 | 49.00 | 49.62 | 48.14 | 49.49 | 49.49 | 0.92% | 171,711 |
| Aug 19, 2024 | 48.14 | 49.78 | 47.47 | 49.04 | 49.04 | 1.78% | 237,640 |
| Aug 16, 2024 | 48.00 | 48.31 | 47.00 | 48.18 | 48.18 | 0.29% | 386,365 |
| Aug 15, 2024 | 47.50 | 48.57 | 46.37 | 48.04 | 48.04 | 2.21% | 189,940 |
| Aug 14, 2024 | 45.34 | 47.10 | 45.18 | 47.00 | 47.00 | 3.71% | 195,034 |
| Aug 13, 2024 | 45.35 | 46.18 | 44.93 | 45.32 | 45.32 | 0.04% | 236,224 |
| Aug 12, 2024 | 44.45 | 45.36 | 43.54 | 45.30 | 45.30 | 2.37% | 176,591 |
| Aug 9, 2024 | 46.46 | 47.07 | 43.45 | 44.25 | 44.25 | -3.91% | 308,310 |
| Aug 8, 2024 | 43.23 | 46.06 | 41.68 | 46.05 | 46.05 | 6.94% | 552,293 |
| Aug 7, 2024 | 44.58 | 44.95 | 41.21 | 43.06 | 43.06 | -1.98% | 394,022 |
| Aug 6, 2024 | 41.66 | 44.07 | 41.09 | 43.93 | 43.93 | 5.22% | 271,689 |
| Aug 5, 2024 | 39.38 | 42.23 | 39.38 | 41.75 | 41.75 | 1.14% | 274,834 |
| Aug 2, 2024 | 40.90 | 41.76 | 39.36 | 41.28 | 41.28 | -1.83% | 536,036 |
| Aug 1, 2024 | 41.88 | 42.06 | 40.80 | 42.05 | 42.05 | 0.96% | 677,332 |
| Jul 31, 2024 | 41.79 | 42.66 | 40.53 | 41.65 | 41.65 | 0.95% | 318,675 |
| Jul 30, 2024 | 43.30 | 43.30 | 41.00 | 41.26 | 41.26 | -4.34% | 467,904 |
| Jul 29, 2024 | 45.11 | 45.25 | 42.52 | 43.13 | 43.13 | -3.66% | 169,834 |
| Jul 26, 2024 | 45.55 | 45.72 | 44.48 | 44.77 | 44.77 | -0.31% | 84,491 |
| Jul 25, 2024 | 45.72 | 46.15 | 44.63 | 44.91 | 44.91 | -1.47% | 372,839 |
| Jul 24, 2024 | 45.47 | 46.59 | 44.73 | 45.58 | 45.58 | -0.35% | 156,771 |
| Jul 23, 2024 | 44.46 | 47.17 | 44.35 | 45.74 | 45.74 | 2.33% | 570,970 |
| Jul 22, 2024 | 44.95 | 45.30 | 44.09 | 44.70 | 44.70 | -0.09% | 280,811 |
| Jul 19, 2024 | 45.26 | 46.00 | 44.46 | 44.74 | 44.74 | -0.62% | 201,942 |
| Jul 18, 2024 | 46.26 | 47.17 | 44.50 | 45.02 | 45.02 | -3.14% | 227,916 |
| Jul 17, 2024 | 49.48 | 49.48 | 45.05 | 46.48 | 46.48 | -7.39% | 720,988 |
| Jul 16, 2024 | 49.04 | 50.53 | 47.82 | 50.19 | 50.19 | 2.64% | 507,765 |
| Jul 15, 2024 | 46.63 | 48.90 | 46.54 | 48.90 | 48.90 | 5.39% | 276,147 |
| Jul 12, 2024 | 47.00 | 48.96 | 44.96 | 46.40 | 46.40 | -0.54% | 899,582 |
| Jul 11, 2024 | 45.49 | 47.00 | 44.34 | 46.65 | 46.65 | 3.74% | 370,206 |
| Jul 10, 2024 | 44.99 | 45.89 | 43.80 | 44.97 | 44.97 | 0.11% | 405,604 |
| Jul 9, 2024 | 43.52 | 46.73 | 42.70 | 44.92 | 44.92 | 3.22% | 616,521 |
| Jul 8, 2024 | 42.87 | 45.76 | 42.87 | 43.52 | 43.52 | 3.55% | 591,861 |
| Jul 5, 2024 | 41.67 | 42.21 | 41.03 | 42.03 | 42.03 | -0.40% | 270,832 |
| Jul 3, 2024 | 40.03 | 42.83 | 39.91 | 42.20 | 42.20 | 5.11% | 146,758 |
| Jul 2, 2024 | 41.60 | 42.15 | 40.00 | 40.15 | 40.15 | -3.95% | 379,425 |
| Jul 1, 2024 | 43.68 | 45.76 | 41.15 | 41.80 | 41.80 | -4.94% | 474,272 |
| Jun 28, 2024 | 42.13 | 44.58 | 41.12 | 43.97 | 43.97 | 5.47% | 671,959 |
| Jun 27, 2024 | 40.35 | 42.25 | 40.07 | 41.69 | 41.69 | 3.73% | 294,599 |
| Jun 26, 2024 | 39.63 | 40.19 | 38.65 | 40.19 | 40.19 | 1.23% | 233,868 |
| Jun 25, 2024 | 39.43 | 40.41 | 38.65 | 39.70 | 39.70 | 2.56% | 234,119 |
| Jun 24, 2024 | 38.50 | 38.84 | 37.55 | 38.71 | 38.71 | 0.73% | 540,687 |
| Jun 21, 2024 | 39.82 | 40.35 | 38.06 | 38.43 | 38.43 | -2.68% | 751,116 |
| Jun 20, 2024 | 39.30 | 40.11 | 39.06 | 39.49 | 39.49 | - | 277,967 |
| Jun 18, 2024 | 40.21 | 40.77 | 39.15 | 39.49 | 39.49 | -1.69% | 218,753 |
| Jun 17, 2024 | 41.12 | 41.44 | 39.96 | 40.17 | 40.17 | -2.99% | 202,025 |
| Jun 14, 2024 | 42.30 | 42.79 | 41.15 | 41.41 | 41.41 | -3.04% | 535,496 |
| Jun 13, 2024 | 43.62 | 44.29 | 42.58 | 42.71 | 42.71 | -1.36% | 241,997 |
| Jun 12, 2024 | 44.00 | 44.98 | 42.65 | 43.30 | 43.30 | -0.28% | 262,919 |
| Jun 11, 2024 | 41.36 | 44.00 | 41.35 | 43.42 | 43.42 | 3.48% | 237,390 |
| Jun 10, 2024 | 41.37 | 42.27 | 40.71 | 41.96 | 41.96 | 0.70% | 185,271 |
| Jun 7, 2024 | 42.16 | 42.80 | 41.62 | 41.67 | 41.67 | -1.81% | 181,154 |
| Jun 6, 2024 | 43.21 | 45.00 | 42.00 | 42.44 | 42.44 | -1.10% | 545,392 |
| Jun 5, 2024 | 40.54 | 42.92 | 40.22 | 42.91 | 42.91 | 5.15% | 312,096 |
| Jun 4, 2024 | 42.06 | 42.32 | 40.01 | 40.81 | 40.81 | -2.81% | 319,721 |
| Jun 3, 2024 | 41.09 | 42.69 | 40.90 | 41.99 | 41.99 | 3.27% | 323,863 |
| May 31, 2024 | 41.30 | 42.41 | 40.36 | 40.66 | 40.66 | -0.93% | 335,281 |
| May 30, 2024 | 41.42 | 42.26 | 40.73 | 41.04 | 41.04 | -0.10% | 360,524 |
| May 29, 2024 | 41.09 | 41.27 | 40.13 | 41.08 | 41.08 | -1.49% | 374,937 |
| May 28, 2024 | 41.14 | 41.75 | 40.05 | 41.70 | 41.70 | 2.08% | 246,703 |
| May 24, 2024 | 39.86 | 40.96 | 38.57 | 40.85 | 40.85 | 2.23% | 424,603 |
| May 23, 2024 | 40.22 | 40.27 | 38.77 | 39.96 | 39.96 | 0.13% | 297,658 |
| May 22, 2024 | 39.03 | 42.00 | 39.03 | 39.91 | 39.91 | 2.25% | 379,059 |
| May 21, 2024 | 38.54 | 39.73 | 38.54 | 39.03 | 39.03 | 0.96% | 357,750 |
| May 20, 2024 | 39.61 | 40.09 | 38.38 | 38.66 | 38.66 | -2.74% | 442,924 |
| May 17, 2024 | 40.84 | 40.84 | 39.44 | 39.75 | 39.75 | -2.72% | 404,249 |
| May 16, 2024 | 40.84 | 41.33 | 39.41 | 40.86 | 40.86 | 0.42% | 236,125 |
| May 15, 2024 | 41.46 | 42.31 | 40.64 | 40.69 | 40.69 | -0.20% | 210,842 |
| May 14, 2024 | 42.00 | 42.70 | 40.65 | 40.77 | 40.77 | -2.25% | 180,452 |
| May 13, 2024 | 41.41 | 42.71 | 40.68 | 41.71 | 41.71 | 1.93% | 356,971 |
| May 10, 2024 | 42.00 | 42.00 | 37.83 | 40.92 | 40.92 | -2.50% | 548,715 |
| May 9, 2024 | 42.59 | 42.95 | 41.92 | 41.97 | 41.97 | -1.55% | 151,048 |
| May 8, 2024 | 43.95 | 44.00 | 41.89 | 42.63 | 42.63 | -2.36% | 125,721 |
| May 7, 2024 | 43.81 | 44.37 | 41.67 | 43.66 | 43.66 | -1.93% | 302,513 |
| May 6, 2024 | 45.31 | 45.56 | 44.29 | 44.52 | 44.52 | -1.63% | 135,711 |
| May 3, 2024 | 43.51 | 45.47 | 43.41 | 45.26 | 45.26 | 6.32% | 376,063 |