Molecular Partners AG (MOLN)
NASDAQ: MOLN
· Real-Time Price · USD
3.77
0.05 (1.34%)
At close: Sep 10, 2025, 12:55 PM
MOLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.91% | 944 |
| Sep 8, 2025 | 3.69 | 3.72 | 3.58 | 3.58 | 3.58 | 0.00% | 2,037 |
| Sep 5, 2025 | 3.65 | 3.69 | 3.58 | 3.58 | 3.58 | 0.28% | 2,166 |
| Sep 4, 2025 | 3.72 | 3.86 | 3.54 | 3.57 | 3.57 | -4.03% | 5,453 |
| Sep 3, 2025 | 3.69 | 3.77 | 3.69 | 3.72 | 3.72 | -2.11% | 3,503 |
| Sep 2, 2025 | 3.87 | 3.91 | 3.75 | 3.80 | 3.80 | 1.33% | 2,800 |
| Aug 29, 2025 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 4.17% | 4,139 |
| Aug 28, 2025 | 3.76 | 3.77 | 3.60 | 3.60 | 3.60 | -4.00% | 1,638 |
| Aug 27, 2025 | 4.09 | 4.09 | 3.73 | 3.75 | 3.75 | -3.60% | 6,747 |
| Aug 26, 2025 | 3.90 | 3.90 | 3.65 | 3.89 | 3.89 | -7.82% | 28,700 |
| Aug 25, 2025 | 3.80 | 4.80 | 3.78 | 4.22 | 4.22 | 14.99% | 29,828 |
| Aug 22, 2025 | 3.68 | 3.89 | 3.67 | 3.67 | 3.67 | 3.38% | 2,200 |
| Aug 21, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | 0.28% | 800 |
| Aug 20, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.02% | 300 |
| Aug 19, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00% | 322 |
| Aug 18, 2025 | 3.50 | 3.54 | 3.47 | 3.47 | 3.47 | 0.00% | 2,611 |
| Aug 15, 2025 | 3.59 | 3.59 | 3.47 | 3.47 | 3.47 | -1.42% | 2,607 |
| Aug 14, 2025 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | -1.12% | 3,276 |
| Aug 13, 2025 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | 2.59% | 727 |
| Aug 12, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00% | 393 |