Molecular Partners AG (MOLN)
3.81
-0.03 (-0.78%)
At close: Apr 02, 2025, 3:44 PM
3.81
0.00%
After-hours: Apr 02, 2025, 04:00 PM EDT
Molecular Partners AG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.07 | 4.31 | 3.81 | 3.84 | -0.04 | -1.03% | 13,897 |
| Mar 31, 2025 | 4.29 | 4.50 | 3.88 | 3.88 | -0.68 | -14.91% | 5,744 |
| Mar 28, 2025 | 4.20 | 4.56 | 4.20 | 4.56 | 0.26 | 6.05% | 4,100 |
| Mar 27, 2025 | 4.33 | 4.54 | 4.25 | 4.30 | 0.00 | 0.00% | 12,000 |
| Mar 26, 2025 | 4.24 | 4.77 | 4.24 | 4.30 | 0.42 | 10.82% | 6,700 |
| Mar 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | -0.02 | -0.51% | 200 |
| Mar 24, 2025 | 3.88 | 4.02 | 3.88 | 3.90 | -0.03 | -0.76% | 1,102 |
| Mar 21, 2025 | 4.08 | 4.08 | 3.93 | 3.93 | -0.32 | -7.53% | 611 |
| Mar 20, 2025 | 4.03 | 4.25 | 4.03 | 4.25 | 0.05 | 1.19% | 1,223 |
| Mar 19, 2025 | 3.80 | 4.32 | 3.80 | 4.20 | 0.44 | 11.70% | 3,700 |
| Mar 18, 2025 | 4.13 | 4.26 | 3.76 | 3.76 | -0.52 | -12.15% | 6,500 |
| Mar 17, 2025 | 4.05 | 4.43 | 4.05 | 4.28 | -0.05 | -1.15% | 3,535 |
| Mar 14, 2025 | 4.34 | 4.35 | 4.33 | 4.33 | -0.06 | -1.37% | 600 |
| Mar 13, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | -0.03 | -0.68% | 700 |
| Mar 12, 2025 | 4.31 | 4.63 | 4.31 | 4.42 | -0.08 | -1.78% | 4,300 |
| Mar 11, 2025 | 4.49 | 4.70 | 4.32 | 4.50 | -0.14 | -3.02% | 8,600 |
| Mar 10, 2025 | 4.69 | 4.80 | 4.27 | 4.64 | -0.37 | -7.39% | 10,200 |
| Mar 7, 2025 | 4.54 | 5.10 | 4.48 | 5.01 | 0.11 | 2.24% | 12,920 |
| Mar 6, 2025 | 4.65 | 5.01 | 4.65 | 4.90 | 0.00 | 0.00% | 1,500 |
| Mar 5, 2025 | 4.61 | 4.98 | 4.61 | 4.90 | 0.22 | 4.70% | 3,312 |
| Mar 4, 2025 | 4.68 | 5.00 | 4.67 | 4.68 | -0.35 | -6.96% | 1,641 |
| Mar 3, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 4.60 | 5.05 | 4.60 | 5.03 | 0.18 | 3.71% | 2,100 |
| Feb 27, 2025 | 4.82 | 4.85 | 4.82 | 4.85 | -0.02 | -0.41% | 511 |
| Feb 26, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | -0.03 | -0.61% | 300 |
| Feb 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 0.22 | 4.70% | 939 |
| Feb 21, 2025 | 4.80 | 5.04 | 4.68 | 4.68 | -0.23 | -4.68% | 2,707 |
| Feb 20, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00 | 0.00% | 112 |
| Feb 18, 2025 | 4.78 | 4.96 | 4.78 | 4.91 | 0.11 | 2.29% | 1,500 |
| Feb 14, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | -0.12 | -2.44% | 2,623 |
| Feb 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 4.96 | 5.05 | 4.87 | 4.92 | -0.18 | -3.53% | 2,123 |
| Feb 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 0.13 | 2.62% | 2,600 |
| Feb 7, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 5.12 | 5.12 | 4.86 | 4.97 | 0.08 | 1.64% | 3,629 |
| Feb 5, 2025 | 4.94 | 4.94 | 4.89 | 4.89 | -0.15 | -2.98% | 1,600 |
| Feb 4, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | -0.01 | -0.20% | 1,000 |
| Feb 3, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | -0.11 | -2.13% | 1,780 |
| Jan 31, 2025 | 5.20 | 5.35 | 5.14 | 5.16 | -0.07 | -1.34% | 6,528 |
| Jan 30, 2025 | 5.24 | 5.24 | 5.23 | 5.23 | 0.01 | 0.19% | 5,500 |
| Jan 29, 2025 | 5.23 | 5.23 | 5.22 | 5.22 | -0.09 | -1.69% | 2,200 |
| Jan 28, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 5.41 | 5.41 | 5.25 | 5.31 | -0.02 | -0.38% | 8,100 |
| Jan 24, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 0.00 | 0.00% | 416 |
| Jan 23, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 0.03 | 0.57% | 1,700 |
| Jan 21, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | -0.26 | -4.68% | 4,331 |