Moderna Inc. (0QF.F)
33.64
1.47 (4.57%)
At close: Jan 15, 2025, 4:49 PM
0QF.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 34.60 | 34.65 | 33.15 | 34.06 | 1.57 | 4.83% | 59,220 |
| Jan 13, 2025 | 40.99 | 41.13 | 31.33 | 32.49 | -9.05 | -21.79% | 173,836 |
| Jan 10, 2025 | 42.25 | 42.51 | 41.47 | 41.54 | -0.46 | -1.10% | 25,066 |
| Jan 9, 2025 | 42.56 | 42.91 | 42.00 | 42.00 | -0.56 | -1.32% | 9,743 |
| Jan 8, 2025 | 46.47 | 49.27 | 42.34 | 42.56 | -2.54 | -5.63% | 96,783 |
| Jan 7, 2025 | 41.36 | 46.32 | 41.36 | 45.10 | 3.02 | 7.18% | 93,080 |
| Jan 6, 2025 | 41.65 | 42.77 | 40.19 | 42.08 | 1.81 | 4.49% | 38,310 |
| Jan 3, 2025 | 41.20 | 41.30 | 40.00 | 40.27 | -1.57 | -3.75% | 14,096 |
| Jan 2, 2025 | 40.37 | 42.06 | 40.00 | 41.84 | 3.67 | 9.61% | 22,024 |
| Dec 30, 2024 | 38.51 | 38.59 | 38.14 | 38.17 | -0.34 | -0.88% | 2,801 |
| Dec 27, 2024 | 38.52 | 39.67 | 38.30 | 38.51 | 0.36 | 0.94% | 9,017 |
| Dec 23, 2024 | 38.10 | 38.72 | 37.19 | 38.15 | -0.52 | -1.34% | 11,074 |
| Dec 20, 2024 | 38.06 | 39.28 | 37.56 | 38.67 | 1.65 | 4.46% | 13,069 |
| Dec 19, 2024 | 37.41 | 37.64 | 36.12 | 37.02 | -1.83 | -4.71% | 22,208 |
| Dec 18, 2024 | 39.01 | 39.61 | 37.12 | 38.85 | -0.98 | -2.46% | 16,860 |
| Dec 17, 2024 | 39.90 | 40.94 | 39.38 | 39.83 | -0.03 | -0.08% | 8,464 |
| Dec 16, 2024 | 39.34 | 42.25 | 39.27 | 39.86 | -0.73 | -1.80% | 16,874 |
| Dec 13, 2024 | 40.70 | 41.07 | 39.46 | 40.59 | -0.55 | -1.34% | 6,836 |
| Dec 12, 2024 | 40.71 | 41.80 | 39.80 | 41.14 | 1.08 | 2.70% | 9,394 |
| Dec 11, 2024 | 39.89 | 40.59 | 39.13 | 40.06 | -1.80 | -4.30% | 17,941 |
| Dec 10, 2024 | 43.31 | 44.30 | 40.53 | 41.86 | -1.45 | -3.35% | 18,048 |
| Dec 9, 2024 | 42.26 | 44.36 | 41.81 | 43.31 | 0.25 | 0.58% | 15,127 |
| Dec 6, 2024 | 40.71 | 44.00 | 40.57 | 43.06 | 1.69 | 4.09% | 14,948 |
| Dec 5, 2024 | 39.85 | 41.37 | 39.50 | 41.37 | 1.17 | 2.91% | 13,449 |
| Dec 4, 2024 | 40.72 | 41.01 | 39.59 | 40.20 | -0.44 | -1.08% | 14,084 |
| Dec 3, 2024 | 42.04 | 42.50 | 40.64 | 40.64 | -0.25 | -0.61% | 11,669 |
| Dec 2, 2024 | 41.62 | 41.62 | 40.23 | 40.89 | -0.47 | -1.14% | 10,709 |
| Nov 29, 2024 | 41.51 | 41.75 | 40.22 | 41.36 | 0.39 | 0.95% | 8,746 |
| Nov 28, 2024 | 40.83 | 41.53 | 40.83 | 40.97 | 0.16 | 0.39% | 8,532 |
| Nov 27, 2024 | 40.30 | 41.00 | 39.95 | 40.81 | 0.61 | 1.52% | 17,956 |
| Nov 26, 2024 | 42.01 | 42.20 | 39.66 | 40.20 | -3.43 | -7.86% | 27,473 |
| Nov 25, 2024 | 40.01 | 44.06 | 39.74 | 43.63 | 3.39 | 8.42% | 58,744 |
| Nov 22, 2024 | 36.40 | 40.45 | 36.23 | 40.24 | 5.04 | 14.32% | 43,832 |
| Nov 21, 2024 | 35.20 | 35.20 | 34.30 | 35.20 | -0.28 | -0.79% | 10,053 |
| Nov 20, 2024 | 35.35 | 36.08 | 34.85 | 35.48 | -0.93 | -2.55% | 17,835 |
| Nov 19, 2024 | 37.36 | 37.59 | 35.89 | 36.41 | -0.10 | -0.27% | 15,204 |
| Nov 18, 2024 | 35.07 | 36.62 | 35.07 | 36.51 | 1.59 | 4.55% | 20,608 |
| Nov 15, 2024 | 37.24 | 37.37 | 34.50 | 34.92 | -4.31 | -10.99% | 69,723 |
| Nov 14, 2024 | 40.05 | 40.40 | 38.17 | 39.23 | -0.94 | -2.34% | 15,110 |
| Nov 13, 2024 | 41.01 | 41.18 | 39.56 | 40.17 | -0.03 | -0.07% | 21,383 |
| Nov 12, 2024 | 40.09 | 41.52 | 39.22 | 40.20 | -1.25 | -3.02% | 30,001 |
| Nov 11, 2024 | 44.34 | 44.34 | 41.11 | 41.45 | -2.95 | -6.64% | 33,205 |
| Nov 8, 2024 | 47.10 | 47.14 | 44.33 | 44.40 | -3.70 | -7.69% | 11,544 |
| Nov 7, 2024 | 49.03 | 54.20 | 47.91 | 48.10 | -0.02 | -0.04% | 42,537 |
| Nov 6, 2024 | 48.72 | 51.13 | 46.68 | 48.12 | -1.34 | -2.71% | 16,840 |
| Nov 5, 2024 | 49.60 | 49.60 | 48.20 | 49.46 | -0.49 | -0.98% | 4,215 |
| Nov 4, 2024 | 50.06 | 50.90 | 49.18 | 49.95 | -0.72 | -1.42% | 2,658 |
| Nov 1, 2024 | 50.46 | 50.86 | 49.76 | 50.67 | 1.01 | 2.03% | 4,906 |
| Oct 31, 2024 | 50.50 | 50.50 | 48.88 | 49.66 | -0.01 | -0.02% | 5,015 |
| Oct 30, 2024 | 51.26 | 51.38 | 49.64 | 49.67 | -1.24 | -2.44% | 5,710 |