Molecular Partners AG ADR (MOLN) Historical Stock Data
3.76 ↓0.22 (-5.53%)
As of May 1, 2024, 2:55pm EST.
Historical Data
In the past 30 trading days, MOLN is up 0.34% a day on average. There have been 23 days where Molecular Partners AG ADR closed green and 7 days where MOLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.96 | 3.98 | ↑$0.02 (0.51%) | 3.92 | 4.20 | 2.01K |
| 2024-05-02 | 3.88 | 3.77 | ↓$0.12 (-2.96%) | 3.77 | 4.03 | 16.92K |
| 2024-05-01 | 3.77 | 3.87 | ↑$0.11 (2.79%) | 3.60 | 4.27 | 4.92K |
| 2024-04-30 | 3.97 | 3.78 | ↓$0.19 (-4.76%) | 3.78 | 3.97 | 4.73K |
| 2024-04-29 | 3.60 | 3.70 | ↑$0.10 (2.78%) | 3.60 | 3.96 | 2.56K |
| 2024-04-26 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.88 | 3.88 | 254 |
| 2024-04-23 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.88 | 3.88 | 524 |
| 2024-04-22 | 3.72 | 3.88 | ↑$0.16 (4.27%) | 3.72 | 3.89 | 3.55K |
| 2024-04-19 | 3.67 | 3.32 | ↓$0.35 (-9.54%) | 3.32 | 3.78 | 6.21K |
| 2024-04-18 | 3.74 | 3.74 | ↑$0.00 (0.00%) | 3.74 | 3.74 | 319 |
| 2024-04-17 | 3.91 | 3.91 | ↑$0.00 (0.00%) | 3.91 | 3.91 | 280 |
| 2024-04-16 | 3.93 | 3.91 | ↓$0.02 (-0.51%) | 3.78 | 3.94 | 3.16K |
| 2024-04-15 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.95 | 3.95 | 6.58K |
| 2024-04-12 | 3.84 | 3.95 | ↑$0.12 (3.00%) | 3.61 | 4.90 | 13.55K |
| 2024-04-11 | 3.98 | 3.86 | ↓$0.12 (-3.02%) | 3.85 | 4.05 | 25.48K |
| 2024-04-10 | 3.86 | 4.06 | ↑$0.20 (5.18%) | 3.85 | 4.18 | 2.95K |
| 2024-04-09 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.96 | 3.96 | 1 |
| 2024-04-08 | 3.89 | 3.96 | ↑$0.07 (1.90%) | 3.89 | 3.97 | 7.58K |
| 2024-04-05 | 4.12 | 3.95 | ↓$0.17 (-4.13%) | 3.95 | 4.15 | 7.85K |
| 2024-04-04 | 3.95 | 3.91 | ↓$0.04 (-1.01%) | 3.90 | 3.97 | 15.39K |
| 2024-04-03 | 3.82 | 4.05 | ↑$0.23 (5.96%) | 3.78 | 4.05 | 3.33K |
| 2024-04-02 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 3.90 | 1.07K |
| 2024-04-01 | 4.04 | 4.04 | ↑$0.00 (0.00%) | 4.04 | 4.04 | 300 |
| 2024-03-28 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.20 | 4.20 | 168 |
| 2024-03-27 | 4.08 | 4.20 | ↑$0.12 (2.94%) | 4.04 | 4.20 | 2.23K |
| 2024-03-26 | 3.97 | 4.24 | ↑$0.28 (6.94%) | 3.97 | 4.24 | 1.46K |
| 2024-03-25 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.13 | 4.19 | 880 |
| 2024-03-22 | 4.07 | 4.07 | ↑$0.00 (0.00%) | 4.07 | 4.07 | 183 |
| 2024-03-21 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.88 | 3.88 | 112 |
| 2024-03-20 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.88 | 3.88 | 557 |
Create an account or log in to view more rows.
$MOLN has just been halted from trading due to volatility.
$MOLN has just been halted from trading due to volatility.
$MOLN has just been halted from trading due to volatility.
$MOLN strong move here
$MOLN call the SEC
$MOLN has just been halted from trading due to volatility.
$MOLN Pamp it higher...
$MOLN bear trap dude
$MOLN id rather have a dip then rip than a gap and crap
$MOLN when this finally break out we could see huge upside