Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
5.08
-0.10 (-1.93%)
Dec 20, 2024, 4:00 PM EST - Market closed
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.19 | 5.19 | 5.06 | 5.08 | 5.08 | -2.68% | 14,993 |
| Dec 19, 2024 | 5.21 | 5.25 | 5.17 | 5.22 | 5.22 | -1.51% | 2,644 |
| Dec 18, 2024 | 5.46 | 5.46 | 5.30 | 5.30 | 5.30 | 0.95% | 15,985 |
| Dec 17, 2024 | 5.33 | 5.33 | 5.25 | 5.25 | 5.25 | -1.87% | 2,281 |
| Dec 16, 2024 | 5.44 | 5.44 | 5.26 | 5.35 | 5.35 | -1.47% | 30,088 |
| Dec 13, 2024 | 5.41 | 5.45 | 5.41 | 5.43 | 5.43 | -2.16% | 2,604 |
| Dec 12, 2024 | 5.59 | 5.65 | 5.45 | 5.55 | 5.55 | 0.73% | 20,366 |
| Dec 11, 2024 | 5.54 | 5.58 | 5.41 | 5.51 | 5.51 | -2.13% | 8,518 |
| Dec 10, 2024 | 5.73 | 5.95 | 5.50 | 5.63 | 5.63 | 0.36% | 106,697 |
| Dec 9, 2024 | 5.79 | 5.79 | 5.61 | 5.61 | 5.61 | -1.92% | 9,143 |
| Dec 6, 2024 | 5.75 | 5.81 | 5.69 | 5.72 | 5.72 | -1.55% | 40,092 |
| Dec 5, 2024 | 5.99 | 5.99 | 5.56 | 5.81 | 5.81 | -0.34% | 67,467 |
| Dec 4, 2024 | 5.88 | 5.88 | 5.78 | 5.83 | 5.83 | 5.73% | 4,475 |
| Dec 3, 2024 | 5.50 | 5.71 | 5.49 | 5.51 | 5.51 | 2.11% | 2,352 |
| Dec 2, 2024 | 5.80 | 5.95 | 5.34 | 5.40 | 5.40 | -7.22% | 168,758 |
| Nov 29, 2024 | 5.87 | 5.87 | 5.82 | 5.82 | 5.82 | -0.17% | 852 |
| Nov 27, 2024 | 5.83 | 5.83 | 5.79 | 5.83 | 5.83 | 3.28% | 1,793 |
| Nov 26, 2024 | 5.78 | 5.78 | 5.57 | 5.65 | 5.65 | 0.44% | 1,909 |
| Nov 25, 2024 | 5.54 | 5.80 | 5.40 | 5.62 | 5.62 | 6.34% | 5,902 |
| Nov 22, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -2.49% | 785 |
| Nov 21, 2024 | 5.48 | 5.48 | 5.16 | 5.42 | 5.42 | 4.23% | 11,685 |
| Nov 20, 2024 | 5.42 | 5.46 | 5.19 | 5.20 | 5.20 | -4.76% | 29,940 |
| Nov 19, 2024 | 5.51 | 6.15 | 5.29 | 5.46 | 5.46 | -6.35% | 18,160 |
| Nov 18, 2024 | 5.62 | 5.85 | 5.45 | 5.83 | 5.83 | 9.38% | 10,800 |
| Nov 15, 2024 | 5.33 | 5.42 | 5.11 | 5.33 | 5.33 | 1.52% | 18,492 |
| Nov 14, 2024 | 5.32 | 5.41 | 5.25 | 5.25 | 5.25 | -4.72% | 16,866 |
| Nov 13, 2024 | 5.74 | 5.74 | 5.33 | 5.51 | 5.51 | -3.16% | 34,038 |
| Nov 12, 2024 | 5.67 | 5.74 | 5.44 | 5.69 | 5.69 | -2.20% | 3,124 |
| Nov 11, 2024 | 6.19 | 6.19 | 5.75 | 5.82 | 5.82 | -6.16% | 10,692 |
| Nov 8, 2024 | 6.11 | 6.24 | 5.84 | 6.20 | 6.20 | 2.82% | 8,692 |
| Nov 7, 2024 | 5.93 | 6.24 | 5.87 | 6.03 | 6.03 | -3.37% | 29,446 |
| Nov 6, 2024 | 6.05 | 6.24 | 5.78 | 6.24 | 6.24 | 8.52% | 10,508 |
| Nov 5, 2024 | 5.76 | 6.04 | 5.67 | 5.75 | 5.75 | -5.05% | 9,895 |
| Nov 4, 2024 | 6.13 | 6.19 | 5.82 | 6.06 | 6.06 | -1.05% | 1,434 |
| Nov 1, 2024 | 6.21 | 6.24 | 6.01 | 6.12 | 6.12 | 14.18% | 7,813 |
| Oct 31, 2024 | 6.00 | 6.00 | 5.30 | 5.36 | 5.36 | -12.85% | 21,433 |
| Oct 30, 2024 | 6.17 | 6.25 | 6.08 | 6.15 | 6.15 | -0.81% | 6,584 |
| Oct 29, 2024 | 6.63 | 6.63 | 6.11 | 6.20 | 6.20 | -4.02% | 19,525 |
| Oct 28, 2024 | 6.57 | 6.57 | 6.05 | 6.46 | 6.46 | -0.46% | 38,836 |
| Oct 25, 2024 | 6.53 | 6.90 | 6.40 | 6.49 | 6.49 | 7.81% | 42,253 |
| Oct 24, 2024 | 6.24 | 6.24 | 5.75 | 6.02 | 6.02 | 6.19% | 6,746 |
| Oct 23, 2024 | 6.19 | 6.26 | 5.59 | 5.67 | 5.67 | -13.71% | 17,996 |
| Oct 22, 2024 | 7.30 | 7.60 | 6.23 | 6.57 | 6.57 | -3.10% | 109,956 |
| Oct 21, 2024 | 6.08 | 7.25 | 5.87 | 6.78 | 6.78 | 39.22% | 399,676 |
| Oct 18, 2024 | 5.15 | 5.35 | 4.87 | 4.87 | 4.87 | -2.21% | 17,413 |
| Oct 17, 2024 | 4.91 | 4.99 | 4.91 | 4.98 | 4.98 | 0.61% | 2,440 |
| Oct 16, 2024 | 4.75 | 4.98 | 4.70 | 4.95 | 4.95 | - | 6,432 |
| Oct 15, 2024 | 4.83 | 4.95 | 4.71 | 4.95 | 4.95 | 4.21% | 21,057 |
| Oct 14, 2024 | 4.83 | 4.97 | 4.75 | 4.75 | 4.75 | - | 2,593 |
| Oct 11, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 49 |
| Oct 10, 2024 | 5.09 | 5.35 | 4.73 | 4.75 | 4.75 | -3.18% | 8,219 |
| Oct 9, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 6,440 |
| Oct 8, 2024 | 4.83 | 5.35 | 4.75 | 4.91 | 4.91 | 3.07% | 2,319 |
| Oct 7, 2024 | 4.86 | 5.32 | 4.40 | 4.76 | 4.76 | -5.18% | 47,698 |
| Oct 4, 2024 | 4.60 | 5.02 | 4.60 | 5.02 | 5.02 | 9.61% | 730 |
| Oct 3, 2024 | 4.55 | 4.75 | 4.53 | 4.58 | 4.58 | -1.08% | 10,069 |
| Oct 2, 2024 | 4.60 | 4.77 | 4.37 | 4.63 | 4.63 | -3.34% | 11,952 |
| Oct 1, 2024 | 4.75 | 5.00 | 4.69 | 4.79 | 4.79 | -5.84% | 6,340 |
| Sep 30, 2024 | 4.76 | 5.14 | 4.76 | 5.09 | 5.09 | 0.34% | 11,133 |
| Sep 27, 2024 | 5.16 | 5.37 | 4.74 | 5.07 | 5.07 | 8.10% | 13,379 |
| Sep 26, 2024 | 4.86 | 5.30 | 4.64 | 4.69 | 4.69 | 1.52% | 8,903 |
| Sep 25, 2024 | 4.97 | 4.97 | 4.62 | 4.62 | 4.62 | -7.88% | 4,726 |
| Sep 24, 2024 | 4.72 | 5.02 | 4.72 | 5.02 | 5.02 | 6.03% | 1,953 |
| Sep 23, 2024 | 4.60 | 4.75 | 4.44 | 4.73 | 4.73 | 1.28% | 6,373 |
| Sep 20, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 137 |
| Sep 19, 2024 | 4.46 | 4.67 | 4.46 | 4.67 | 4.67 | -3.51% | 2,341 |
| Sep 18, 2024 | 5.03 | 5.03 | 4.58 | 4.84 | 4.84 | -4.72% | 1,454 |
| Sep 17, 2024 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | -2.50% | 1,754 |
| Sep 16, 2024 | 5.30 | 5.30 | 5.21 | 5.21 | 5.21 | -0.19% | 911 |
| Sep 13, 2024 | 5.27 | 5.33 | 5.11 | 5.22 | 5.22 | -5.61% | 5,424 |
| Sep 12, 2024 | 5.51 | 5.53 | 5.51 | 5.53 | 5.53 | 0.55% | 889 |
| Sep 11, 2024 | 5.41 | 5.55 | 5.22 | 5.50 | 5.50 | -1.96% | 8,521 |
| Sep 10, 2024 | 5.34 | 6.17 | 5.28 | 5.61 | 5.61 | -0.27% | 18,923 |
| Sep 9, 2024 | 5.72 | 5.72 | 5.20 | 5.63 | 5.63 | 2.09% | 5,334 |
| Sep 6, 2024 | 6.34 | 6.97 | 5.27 | 5.51 | 5.51 | -4.75% | 10,278 |
| Sep 5, 2024 | 5.85 | 5.85 | 5.79 | 5.79 | 5.79 | -2.15% | 768 |
| Sep 4, 2024 | 5.65 | 5.91 | 5.65 | 5.91 | 5.91 | 4.82% | 2,783 |
| Sep 3, 2024 | 5.68 | 5.74 | 5.64 | 5.64 | 5.64 | -0.70% | 4,990 |
| Aug 30, 2024 | 6.29 | 6.29 | 5.56 | 5.68 | 5.68 | -12.35% | 10,374 |
| Aug 29, 2024 | 6.01 | 6.48 | 6.01 | 6.48 | 6.48 | 2.37% | 1,622 |
| Aug 28, 2024 | 6.50 | 6.50 | 6.13 | 6.33 | 6.33 | -8.53% | 3,712 |
| Aug 27, 2024 | 6.35 | 6.92 | 6.35 | 6.92 | 6.92 | 11.79% | 5,659 |
| Aug 26, 2024 | 5.98 | 6.19 | 5.98 | 6.19 | 6.19 | -0.64% | 4,302 |
| Aug 23, 2024 | 6.59 | 7.41 | 6.10 | 6.23 | 6.23 | -7.01% | 12,704 |
| Aug 22, 2024 | 6.52 | 6.86 | 6.52 | 6.70 | 6.70 | 5.93% | 1,540 |
| Aug 21, 2024 | 6.40 | 6.40 | 6.33 | 6.33 | 6.33 | -0.78% | 1,971 |
| Aug 20, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.92% | 879 |
| Aug 19, 2024 | 6.21 | 6.50 | 6.00 | 6.50 | 6.50 | 1.09% | 4,666 |
| Aug 16, 2024 | 6.19 | 6.44 | 6.19 | 6.43 | 6.43 | 1.63% | 1,742 |
| Aug 15, 2024 | 6.35 | 6.37 | 6.17 | 6.33 | 6.33 | -0.83% | 1,894 |
| Aug 14, 2024 | 6.41 | 6.48 | 6.16 | 6.38 | 6.38 | - | 2,236 |
| Aug 13, 2024 | 6.26 | 6.50 | 5.94 | 6.38 | 6.38 | 3.74% | 6,782 |
| Aug 12, 2024 | 6.06 | 6.15 | 6.06 | 6.15 | 6.15 | 1.74% | 4,076 |
| Aug 9, 2024 | 6.17 | 6.25 | 5.86 | 6.05 | 6.05 | -5.55% | 7,571 |
| Aug 8, 2024 | 6.19 | 6.40 | 5.84 | 6.40 | 6.40 | 5.79% | 6,091 |
| Aug 7, 2024 | 6.30 | 6.41 | 6.05 | 6.05 | 6.05 | -1.94% | 8,454 |
| Aug 6, 2024 | 5.93 | 6.45 | 5.93 | 6.17 | 6.17 | 2.66% | 2,023 |
| Aug 5, 2024 | 6.30 | 6.40 | 5.75 | 6.01 | 6.01 | -11.81% | 5,228 |
| Aug 2, 2024 | 8.11 | 8.11 | 6.51 | 6.82 | 6.82 | -14.81% | 81,914 |
| Aug 1, 2024 | 8.21 | 9.79 | 7.78 | 8.00 | 8.00 | -6.76% | 68,296 |