Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
3.995
+0.031 (0.77%)
May 9, 2025, 10:17 AM - Market open
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 4.22 | 4.22 | 3.96 | 3.96 | 3.96 | -6.29% | 2,800 |
| 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 |
| Apr 9, 2025 | 3.80 | 3.80 | 3.51 | 3.72 | 3.72 | -2.87% | 5,738 |
| Apr 8, 2025 | 3.68 | 4.15 | 3.68 | 3.83 | 3.83 | 8.19% | 9,645 |
| Apr 7, 2025 | 3.52 | 3.67 | 3.52 | 3.54 | 3.54 | -0.81% | 2,444 |
| Apr 4, 2025 | 3.65 | 4.02 | 3.57 | 3.57 | 3.57 | -4.06% | 2,169 |
| Apr 3, 2025 | 3.71 | 4.00 | 3.65 | 3.72 | 3.72 | -2.34% | 2,208 |
| Apr 2, 2025 | 3.80 | 3.81 | 3.75 | 3.81 | 3.81 | -0.81% | 2,369 |
| Apr 1, 2025 | 4.07 | 4.31 | 3.81 | 3.84 | 3.84 | -1.03% | 13,897 |
| Mar 31, 2025 | 4.29 | 4.50 | 3.88 | 3.88 | 3.88 | -14.99% | 5,744 |
| Mar 28, 2025 | 4.20 | 4.56 | 4.20 | 4.56 | 4.56 | 6.14% | 4,064 |
| Mar 27, 2025 | 4.33 | 4.54 | 4.25 | 4.30 | 4.30 | 0.12% | 11,961 |
| Mar 26, 2025 | 4.24 | 4.77 | 4.24 | 4.30 | 4.30 | 10.70% | 6,660 |
| Mar 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.56% | 196 |
| Mar 24, 2025 | 3.88 | 4.02 | 3.88 | 3.90 | 3.90 | -0.71% | 1,102 |
| Mar 21, 2025 | 4.08 | 4.08 | 3.93 | 3.93 | 3.93 | -7.53% | 611 |
| Mar 20, 2025 | 4.03 | 4.25 | 4.03 | 4.25 | 4.25 | 1.19% | 1,223 |
| Mar 19, 2025 | 3.80 | 4.32 | 3.80 | 4.20 | 4.20 | 11.70% | 3,695 |
| Mar 18, 2025 | 4.13 | 4.26 | 3.76 | 3.76 | 3.76 | -12.15% | 6,464 |
| Mar 17, 2025 | 4.05 | 4.43 | 4.05 | 4.28 | 4.28 | -1.15% | 3,535 |
| Mar 14, 2025 | 4.34 | 4.35 | 4.33 | 4.33 | 4.33 | -1.37% | 581 |
| Mar 13, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -0.68% | 658 |
| Mar 12, 2025 | 4.31 | 4.63 | 4.31 | 4.42 | 4.42 | -1.78% | 4,299 |
| 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 |