MoonLake Immunotherapeutics (MLTX) Historical Stock Data
42.98 ↑1.96 (4.78%)
As of April 23, 2024, 11:05am EST.
Historical Data
In the past 30 trading days, MLTX is down -0.44% a day on average. There have been 11 days where MoonLake Immunotherapeutics closed green and 19 days where MLTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 42.41 | 41.02 | ↓$1.39 (-3.28%) | 40.72 | 42.51 | 276.69K |
| 2024-04-19 | 42.27 | 42.19 | ↓$0.08 (-0.19%) | 40.68 | 42.80 | 527.55K |
| 2024-04-18 | 43.59 | 42.25 | ↓$1.34 (-3.07%) | 42.16 | 43.70 | 228.09K |
| 2024-04-17 | 43.71 | 43.51 | ↓$0.20 (-0.46%) | 43.45 | 43.88 | 266.76K |
| 2024-04-16 | 43.14 | 43.50 | ↑$0.36 (0.83%) | 43.14 | 43.87 | 284.70K |
| 2024-04-15 | 43.79 | 43.64 | ↓$0.15 (-0.34%) | 42.64 | 44.17 | 340.14K |
| 2024-04-12 | 45.35 | 43.91 | ↓$1.44 (-3.18%) | 43.35 | 45.98 | 438.77K |
| 2024-04-11 | 46.47 | 45.65 | ↓$0.82 (-1.76%) | 44.84 | 47.17 | 237.67K |
| 2024-04-10 | 45.96 | 46.18 | ↑$0.22 (0.48%) | 45.89 | 47.09 | 290.54K |
| 2024-04-09 | 46.41 | 46.75 | ↑$0.34 (0.73%) | 45.63 | 47.11 | 373.11K |
| 2024-04-08 | 47.45 | 46.27 | ↓$1.18 (-2.49%) | 46.04 | 47.72 | 332.17K |
| 2024-04-05 | 46.02 | 47.17 | ↑$1.15 (2.50%) | 45.69 | 47.70 | 584.67K |
| 2024-04-04 | 46.09 | 45.99 | ↓$0.10 (-0.22%) | 45.71 | 46.68 | 552.12K |
| 2024-04-03 | 46.83 | 45.97 | ↓$0.86 (-1.84%) | 45.84 | 48.24 | 380.63K |
| 2024-04-02 | 47.11 | 47.25 | ↑$0.14 (0.30%) | 47.11 | 48.38 | 459.73K |
| 2024-04-01 | 50.28 | 48.60 | ↓$1.68 (-3.34%) | 48.04 | 50.28 | 372.36K |
| 2024-03-28 | 50.31 | 50.23 | ↓$0.08 (-0.16%) | 48.70 | 52.92 | 1.17M |
| 2024-03-27 | 50.08 | 50.21 | ↑$0.13 (0.26%) | 48.70 | 50.88 | 389.78K |
| 2024-03-26 | 52.06 | 50.08 | ↓$1.98 (-3.80%) | 49.94 | 53.20 | 256.31K |
| 2024-03-25 | 51.59 | 51.74 | ↑$0.15 (0.29%) | 51.02 | 53.99 | 780.62K |
| 2024-03-22 | 52.37 | 52.00 | ↓$0.37 (-0.71%) | 51.06 | 52.98 | 344.51K |
| 2024-03-21 | 49.62 | 52.37 | ↑$2.75 (5.54%) | 49.15 | 52.48 | 467.63K |
| 2024-03-20 | 50.82 | 49.50 | ↓$1.32 (-2.60%) | 48.41 | 50.82 | 285.81K |
| 2024-03-19 | 48.55 | 50.59 | ↑$2.04 (4.20%) | 48.48 | 51.86 | 600.77K |
| 2024-03-18 | 47.25 | 48.56 | ↑$1.31 (2.77%) | 47.25 | 51.78 | 792.91K |
| 2024-03-15 | 43.77 | 47.25 | ↑$3.48 (7.95%) | 43.09 | 47.63 | 775.43K |
| 2024-03-14 | 44.53 | 43.78 | ↓$0.75 (-1.68%) | 42.43 | 44.86 | 510.69K |
| 2024-03-13 | 46.50 | 44.90 | ↓$1.60 (-3.44%) | 44.50 | 46.66 | 563.70K |
| 2024-03-12 | 47.21 | 46.04 | ↓$1.17 (-2.48%) | 45.37 | 47.70 | 552.67K |
| 2024-03-11 | 49.00 | 47.05 | ↓$1.95 (-3.98%) | 45.16 | 49.30 | 1M |
Create an account or log in to view more rows.
$MLTX Guys when can we expect that 30% drop?
$MLTX Dumping started...
Get out while you can...
$MLTX I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MLTX Waiting waiting waiting — you know for what !!! Announcement!!!
$MLTX When in doubt...
$MLTX hang tight
ignore fud and buy dips if you can
everyone be okay????
$MLTX wtf is that dump
$MLTX Who’s still buying calls?
$MLTX almost go time
$MLTX I warned everyone this company sucks