Molecular Partners AG (MOLN)
5.03
0.46 (10.07%)
At close: Feb 28, 2025, 3:52 PM
MOLN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.60 | 5.03 | 4.60 | 5.03 | 0.18 | 3.71% | 2,056 |
| 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 |
| Jan 17, 2025 | 5.45 | 5.56 | 5.40 | 5.56 | -0.25 | -4.30% | 5,034 |
| Jan 16, 2025 | 5.44 | 5.81 | 5.44 | 5.81 | 0.03 | 0.52% | 3,846 |
| Jan 15, 2025 | 5.49 | 5.91 | 5.49 | 5.78 | 0.42 | 7.84% | 13,044 |
| Jan 14, 2025 | 5.49 | 5.50 | 5.36 | 5.36 | -0.04 | -0.74% | 6,640 |
| Jan 13, 2025 | 5.50 | 5.50 | 5.14 | 5.40 | 0.42 | 8.43% | 10,814 |
| Jan 10, 2025 | 5.10 | 5.46 | 4.98 | 4.98 | -0.51 | -9.29% | 7,600 |
| Jan 8, 2025 | 5.23 | 5.50 | 5.23 | 5.49 | 0.03 | 0.55% | 8,668 |
| Jan 7, 2025 | 5.26 | 5.46 | 5.26 | 5.46 | 0.40 | 7.91% | 10,200 |
| Jan 6, 2025 | 5.09 | 5.13 | 5.00 | 5.06 | 0.19 | 3.90% | 4,500 |
| Jan 3, 2025 | 5.08 | 5.12 | 4.87 | 4.87 | 0.00 | 0.00% | 4,921 |
| Jan 2, 2025 | 4.99 | 5.20 | 4.85 | 4.87 | 0.12 | 2.53% | 7,032 |
| Dec 31, 2024 | 4.84 | 4.98 | 4.75 | 4.75 | -0.24 | -4.81% | 7,300 |
| Dec 30, 2024 | 5.13 | 5.13 | 4.76 | 4.99 | -0.31 | -5.85% | 9,341 |
| Dec 27, 2024 | 5.30 | 5.30 | 5.28 | 5.30 | -0.01 | -0.19% | 2,626 |
| Dec 26, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 0.00 | 0.00% | 0 |
| Dec 24, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | -0.13 | -2.39% | 2,500 |
| Dec 23, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 0.36 | 7.09% | 2,138 |
| Dec 20, 2024 | 5.19 | 5.19 | 5.06 | 5.08 | -0.14 | -2.68% | 17,381 |
| Dec 19, 2024 | 5.21 | 5.25 | 5.17 | 5.22 | -0.08 | -1.51% | 2,644 |
| Dec 18, 2024 | 5.46 | 5.46 | 5.30 | 5.30 | 0.05 | 0.95% | 16,000 |
| Dec 17, 2024 | 5.33 | 5.33 | 5.25 | 5.25 | -0.10 | -1.87% | 2,300 |
| Dec 16, 2024 | 5.44 | 5.44 | 5.26 | 5.35 | -0.08 | -1.47% | 30,100 |