Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
4.500
+0.180 (4.17%)
Mar 11, 2025, 4:00 PM EST - Market closed
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 4.49 | 4.70 | 4.32 | 4.50 | 4.50 | -3.00% | 8,581 |
| Mar 10, 2025 | 4.69 | 4.80 | 4.27 | 4.64 | 4.64 | -7.41% | 10,169 |
| Mar 7, 2025 | 4.54 | 5.10 | 4.48 | 5.01 | 5.01 | 2.24% | 12,920 |
| Mar 6, 2025 | 4.65 | 5.01 | 4.65 | 4.90 | 4.90 | - | 1,459 |
| Mar 5, 2025 | 4.61 | 4.98 | 4.61 | 4.90 | 4.90 | 4.70% | 3,217 |
| Mar 4, 2025 | 4.68 | 5.00 | 4.67 | 4.68 | 4.68 | -6.96% | 1,544 |
| Mar 3, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 314 |
| Feb 28, 2025 | 4.60 | 5.05 | 4.60 | 5.03 | 5.03 | 3.71% | 2,058 |
| Feb 27, 2025 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | -0.41% | 413 |
| Feb 26, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.61% | 285 |
| Feb 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 111 |
| Feb 24, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | 4.68% | 939 |
| Feb 21, 2025 | 4.80 | 5.04 | 4.68 | 4.68 | 4.68 | -4.76% | 2,707 |
| Feb 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 61 |
| Feb 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 112 |
| Feb 18, 2025 | 4.78 | 4.96 | 4.78 | 4.92 | 4.92 | 2.40% | 1,481 |
| Feb 14, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -2.44% | 2,623 |
| Feb 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 57 |
| Feb 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 214 |
| Feb 11, 2025 | 4.96 | 5.05 | 4.87 | 4.92 | 4.92 | -3.53% | 2,100 |
| Feb 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.62% | 2,555 |
| Feb 7, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | 22 |
| Feb 6, 2025 | 5.12 | 5.12 | 4.86 | 4.97 | 4.97 | 1.64% | 3,629 |
| Feb 5, 2025 | 4.95 | 4.95 | 4.89 | 4.89 | 4.89 | -2.98% | 1,564 |
| Feb 4, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% | 991 |
| Feb 3, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | -2.13% | 1,531 |
| Jan 31, 2025 | 5.20 | 5.35 | 5.14 | 5.16 | 5.16 | -1.34% | 6,528 |
| Jan 30, 2025 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | 0.19% | 5,482 |
| Jan 29, 2025 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | -1.69% | 2,153 |
| Jan 28, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 264 |
| Jan 27, 2025 | 5.41 | 5.41 | 5.25 | 5.31 | 5.31 | -0.38% | 8,093 |
| Jan 24, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.04% | 416 |
| Jan 23, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 7,858 |
| Jan 22, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.53% | 1,661 |
| Jan 21, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -4.59% | 4,232 |
| Jan 17, 2025 | 5.45 | 5.56 | 5.40 | 5.56 | 5.56 | -4.39% | 5,034 |
| Jan 16, 2025 | 5.44 | 5.81 | 5.44 | 5.81 | 5.81 | 0.52% | 3,846 |
| Jan 15, 2025 | 5.49 | 5.91 | 5.49 | 5.78 | 5.78 | 7.84% | 13,044 |
| Jan 14, 2025 | 5.49 | 5.50 | 5.36 | 5.36 | 5.36 | -0.65% | 6,640 |
| Jan 13, 2025 | 5.50 | 5.50 | 5.14 | 5.40 | 5.40 | 8.25% | 10,814 |
| Jan 10, 2025 | 5.10 | 5.46 | 4.98 | 4.98 | 4.98 | -9.22% | 7,552 |
| Jan 8, 2025 | 5.23 | 5.50 | 5.23 | 5.49 | 5.49 | 0.55% | 8,602 |
| Jan 7, 2025 | 5.26 | 5.46 | 5.26 | 5.46 | 5.46 | 8.01% | 10,172 |
| Jan 6, 2025 | 5.09 | 5.13 | 5.00 | 5.06 | 5.06 | 3.80% | 4,500 |
| Jan 3, 2025 | 5.08 | 5.12 | 4.87 | 4.87 | 4.87 | - | 4,921 |
| Jan 2, 2025 | 4.99 | 5.20 | 4.85 | 4.87 | 4.87 | 2.57% | 7,032 |
| Dec 31, 2024 | 4.84 | 4.98 | 4.75 | 4.75 | 4.75 | -4.85% | 7,300 |
| Dec 30, 2024 | 5.13 | 5.13 | 4.76 | 4.99 | 4.99 | -5.85% | 9,341 |
| Dec 27, 2024 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | -0.19% | 2,626 |
| Dec 26, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 1,428 |