Molecular Partners AG (MOLN)
5.49
0.06 (1.10%)
At close: Jan 15, 2025, 9:32 AM
MOLN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 13, 2024 | 5.41 | 5.45 | 5.41 | 5.43 | -0.12 | -2.16% | 2,604 |
| Dec 12, 2024 | 5.59 | 5.65 | 5.45 | 5.55 | 0.04 | 0.73% | 20,400 |
| Dec 11, 2024 | 5.54 | 5.58 | 5.41 | 5.51 | -0.12 | -2.13% | 8,614 |
| Dec 10, 2024 | 5.73 | 5.95 | 5.50 | 5.63 | 0.02 | 0.36% | 106,700 |
| Dec 9, 2024 | 5.79 | 5.79 | 5.61 | 5.61 | -0.11 | -1.92% | 9,143 |
| Dec 6, 2024 | 5.75 | 5.81 | 5.69 | 5.72 | -0.09 | -1.55% | 40,100 |
| Dec 5, 2024 | 5.99 | 5.99 | 5.56 | 5.81 | -0.02 | -0.34% | 67,500 |
| Dec 4, 2024 | 5.88 | 5.88 | 5.78 | 5.83 | 0.32 | 5.81% | 4,500 |
| Dec 3, 2024 | 5.50 | 5.71 | 5.49 | 5.51 | 0.11 | 2.04% | 2,400 |
| Dec 2, 2024 | 5.80 | 5.95 | 5.34 | 5.40 | -0.42 | -7.22% | 168,800 |
| Nov 29, 2024 | 5.87 | 5.87 | 5.82 | 5.82 | -0.01 | -0.17% | 900 |
| Nov 27, 2024 | 5.83 | 5.83 | 5.79 | 5.83 | 0.18 | 3.19% | 1,800 |
| Nov 26, 2024 | 5.78 | 5.78 | 5.57 | 5.65 | 0.03 | 0.53% | 1,909 |
| Nov 25, 2024 | 5.54 | 5.80 | 5.40 | 5.62 | 0.33 | 6.24% | 5,902 |
| Nov 22, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | -0.13 | -2.40% | 800 |
| Nov 21, 2024 | 5.48 | 5.48 | 5.16 | 5.42 | 0.22 | 4.23% | 11,700 |
| Nov 20, 2024 | 5.42 | 5.46 | 5.19 | 5.20 | -0.26 | -4.76% | 29,940 |
| Nov 19, 2024 | 5.51 | 6.15 | 5.29 | 5.46 | -0.37 | -6.35% | 18,200 |
| Nov 18, 2024 | 5.62 | 5.85 | 5.45 | 5.83 | 0.50 | 9.38% | 10,800 |
| Nov 15, 2024 | 5.33 | 5.42 | 5.11 | 5.33 | 0.08 | 1.52% | 18,500 |
| Nov 14, 2024 | 5.32 | 5.41 | 5.25 | 5.25 | -0.26 | -4.72% | 16,900 |
| Nov 13, 2024 | 5.74 | 5.74 | 5.33 | 5.51 | -0.18 | -3.16% | 34,038 |
| Nov 12, 2024 | 5.67 | 5.74 | 5.44 | 5.69 | -0.13 | -2.23% | 3,124 |
| Nov 11, 2024 | 6.19 | 6.19 | 5.75 | 5.82 | -0.38 | -6.13% | 10,700 |
| Nov 8, 2024 | 6.11 | 6.24 | 5.84 | 6.20 | 0.17 | 2.82% | 8,700 |
| Nov 7, 2024 | 5.93 | 6.24 | 5.87 | 6.03 | -0.21 | -3.37% | 29,446 |
| Nov 6, 2024 | 6.05 | 6.24 | 5.78 | 6.24 | 0.49 | 8.52% | 10,508 |
| Nov 5, 2024 | 5.76 | 6.04 | 5.67 | 5.75 | -0.31 | -5.12% | 9,900 |
| Nov 4, 2024 | 6.13 | 6.19 | 5.82 | 6.06 | -0.06 | -0.98% | 1,434 |
| Nov 1, 2024 | 6.21 | 6.24 | 6.01 | 6.12 | 0.76 | 14.18% | 7,813 |
| Oct 31, 2024 | 6.00 | 6.00 | 5.30 | 5.36 | -0.79 | -12.85% | 21,433 |