Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
3.530
-0.170 (-4.59%)
At close: Aug 1, 2025, 4:00 PM
3.670
+0.140 (3.97%)
After-hours: Aug 1, 2025, 6:46 PM EDT
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.41 | 3.53 | 3.41 | 3.53 | 3.53 | -4.59% | 432 |
| Jul 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.66% | 270 |
| Jul 30, 2025 | 3.75 | 3.85 | 3.65 | 3.80 | 3.80 | -3.77% | 1,116 |
| Jul 29, 2025 | 3.96 | 3.96 | 3.92 | 3.95 | 3.95 | 0.25% | 1,380 |
| Jul 28, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | 1.84% | 938 |
| Jul 25, 2025 | 4.00 | 4.00 | 3.83 | 3.87 | 3.87 | -3.27% | 2,113 |
| Jul 24, 2025 | 3.95 | 4.00 | 3.83 | 4.00 | 4.00 | 2.70% | 1,976 |
| Jul 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.37% | 889 |
| Jul 22, 2025 | 3.85 | 3.85 | 3.73 | 3.73 | 3.73 | -3.06% | 881 |
| Jul 21, 2025 | 3.78 | 3.87 | 3.78 | 3.85 | 3.85 | 7.09% | 1,572 |
| Jul 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.51% | 408 |
| Jul 17, 2025 | 3.57 | 3.66 | 3.57 | 3.65 | 3.65 | - | 1,367 |
| Jul 16, 2025 | 3.57 | 3.70 | 3.55 | 3.65 | 3.65 | 2.24% | 1,825 |
| Jul 15, 2025 | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | 0.56% | 631 |
| Jul 14, 2025 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | -1.11% | 735 |
| Jul 11, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.13% | 497 |
| Jul 10, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -0.84% | 1,050 |
| Jul 9, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 185 |
| Jul 8, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -0.83% | 3,313 |
| Jul 7, 2025 | 3.76 | 3.76 | 3.61 | 3.61 | 3.61 | -3.99% | 2,184 |
| Jul 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 97 |
| Jul 2, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 1.35% | 638 |
| Jul 1, 2025 | 3.73 | 3.84 | 3.71 | 3.71 | 3.71 | -2.88% | 710 |
| Jun 30, 2025 | 3.74 | 3.89 | 3.74 | 3.82 | 3.82 | 1.60% | 1,591 |
| Jun 27, 2025 | 3.67 | 3.76 | 3.63 | 3.76 | 3.76 | 5.03% | 7,902 |
| Jun 26, 2025 | 3.66 | 3.86 | 3.58 | 3.58 | 3.58 | -3.01% | 5,613 |
| Jun 25, 2025 | 3.71 | 3.71 | 3.68 | 3.69 | 3.69 | 3.10% | 2,515 |
| Jun 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 244 |
| 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 |