Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
3.580
-0.310 (-7.97%)
Jun 23, 2025, 4:00 PM - Market closed
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 3.90 | 3.90 | 3.50 | 3.58 | 3.58 | -7.97% | 3,191 |
| Jun 20, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | 285 |
| Jun 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | 449 |
| Jun 17, 2025 | 4.13 | 4.13 | 3.76 | 3.76 | 3.76 | -2.08% | 2,822 |
| Jun 16, 2025 | 3.94 | 3.95 | 3.84 | 3.84 | 3.84 | - | 2,376 |
| Jun 13, 2025 | 3.68 | 4.12 | 3.68 | 3.84 | 3.84 | -1.54% | 2,053 |
| Jun 12, 2025 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 8.03% | 797 |
| Jun 11, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.35% | 882 |
| Jun 10, 2025 | 3.97 | 3.97 | 3.70 | 3.70 | 3.70 | -4.84% | 924 |
| Jun 9, 2025 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 2.26% | 657 |
| Jun 6, 2025 | 3.59 | 3.80 | 3.58 | 3.80 | 3.80 | 6.71% | 1,595 |
| Jun 5, 2025 | 3.64 | 3.64 | 3.51 | 3.56 | 3.56 | -2.47% | 1,273 |
| Jun 4, 2025 | 3.59 | 3.65 | 3.56 | 3.65 | 3.65 | 1.67% | 3,400 |
| Jun 3, 2025 | 3.81 | 3.82 | 3.55 | 3.59 | 3.59 | -5.28% | 8,185 |
| Jun 2, 2025 | 3.62 | 3.80 | 3.62 | 3.79 | 3.79 | -0.60% | 3,022 |
| May 30, 2025 | 3.86 | 4.08 | 3.81 | 3.81 | 3.81 | 6.60% | 2,473 |
| May 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -11.68% | 680 |
| May 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.25% | 1,139 |
| May 27, 2025 | 3.95 | 4.06 | 3.95 | 4.06 | 4.06 | 0.50% | 1,997 |
| May 23, 2025 | 3.95 | 4.11 | 3.87 | 4.04 | 4.04 | 3.78% | 10,089 |
| May 22, 2025 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | -1.19% | 4,133 |
| May 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 202 |
| May 20, 2025 | 4.17 | 4.17 | 3.94 | 3.94 | 3.94 | -0.25% | 3,868 |
| May 19, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 2.86% | 1,013 |
| May 16, 2025 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -0.26% | 1,072 |
| May 15, 2025 | 3.91 | 4.03 | 3.85 | 3.85 | 3.85 | -1.53% | 6,602 |
| May 14, 2025 | 3.92 | 3.97 | 3.90 | 3.91 | 3.91 | -1.73% | 2,122 |
| May 13, 2025 | 4.19 | 4.19 | 3.89 | 3.98 | 3.98 | -6.92% | 5,334 |
| May 12, 2025 | 4.04 | 4.28 | 4.04 | 4.28 | 4.28 | 4.27% | 1,531 |
| May 9, 2025 | 4.01 | 4.10 | 3.95 | 4.10 | 4.10 | 3.43% | 2,776 |
| May 8, 2025 | 4.22 | 4.22 | 3.96 | 3.96 | 3.96 | -6.29% | 2,851 |
| May 7, 2025 | 4.00 | 4.23 | 3.79 | 4.23 | 4.23 | 3.68% | 2,525 |
| May 6, 2025 | 4.14 | 4.27 | 4.06 | 4.08 | 4.08 | - | 3,931 |
| May 5, 2025 | 4.08 | 4.15 | 4.08 | 4.08 | 4.08 | - | 2,102 |
| May 2, 2025 | 4.08 | 4.08 | 3.75 | 4.08 | 4.08 | 8.86% | 7,415 |
| May 1, 2025 | 3.63 | 3.86 | 3.63 | 3.75 | 3.75 | -3.90% | 2,940 |
| Apr 30, 2025 | 3.82 | 3.96 | 3.80 | 3.90 | 3.90 | 3.45% | 11,737 |
| Apr 29, 2025 | 3.82 | 3.97 | 3.36 | 3.77 | 3.77 | -7.60% | 31,741 |
| Apr 28, 2025 | 4.48 | 4.48 | 4.00 | 4.08 | 4.08 | -2.83% | 83,343 |
| Apr 25, 2025 | 4.09 | 4.20 | 3.99 | 4.20 | 4.20 | 2.92% | 327,556 |
| Apr 24, 2025 | 4.12 | 4.15 | 4.08 | 4.08 | 4.08 | 4.88% | 1,356 |
| Apr 23, 2025 | 4.08 | 4.22 | 3.89 | 3.89 | 3.89 | 0.28% | 5,059 |
| Apr 22, 2025 | 3.81 | 4.03 | 3.80 | 3.88 | 3.88 | 2.89% | 4,800 |
| Apr 21, 2025 | 4.16 | 4.25 | 3.76 | 3.77 | 3.77 | -5.04% | 11,091 |
| Apr 17, 2025 | 3.75 | 4.00 | 3.75 | 3.97 | 3.97 | 11.20% | 6,378 |
| Apr 16, 2025 | 3.86 | 3.90 | 3.57 | 3.57 | 3.57 | -8.70% | 1,632 |
| Apr 15, 2025 | 3.81 | 3.99 | 3.73 | 3.91 | 3.91 | 1.30% | 2,816 |
| Apr 14, 2025 | 3.86 | 3.88 | 3.62 | 3.86 | 3.86 | -0.18% | 1,241 |
| Apr 11, 2025 | 3.84 | 3.87 | 3.63 | 3.87 | 3.87 | 2.03% | 2,456 |
| Apr 10, 2025 | 3.74 | 3.79 | 3.74 | 3.79 | 3.79 | 1.88% | 905 |