FinData: Historical Data for NASDAQ, MRNA

Saturday, 20 April 2024

MDRNA Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	135.68	136.16	131.31	134.00	4,580,600
13/10/22	126.36	136.12	126.19	134.72	5,068,000
12/10/22	135.55	141.47	129.61	130.72	17,675,900
11/10/22	123.29	124.78	118.94	120.72	2,963,700
10/10/22	119.32	125.25	118.47	123.42	3,824,100
07/10/22	121.50	123.36	118.46	119.32	3,158,300
06/10/22	124.78	127.64	122.93	125.15	2,363,400
05/10/22	122.40	126.74	121.61	125.62	2,277,500
04/10/22	123.67	126.41	123.50	125.67	3,463,900
03/10/22	119.32	122.40	115.41	120.99	3,810,100
30/09/22	118.44	122.58	118.08	118.25	3,856,000
29/09/22	119.90	120.58	115.03	118.07	4,757,200
28/09/22	123.58	126.29	121.82	122.15	4,245,800
26/09/22	123.34	125.88	119.56	119.69	3,824,600
23/09/22	122.81	125.01	121.25	123.64	3,942,600
22/09/22	124.32	126.08	122.90	124.32	3,466,300
21/09/22	130.37	131.79	125.68	125.76	3,852,900
20/09/22	125.80	134.35	125.79	129.71	8,551,100
19/09/22	135.70	135.99	123.69	127.90	11,469,000
16/09/22	134.37	139.88	133.76	137.74	7,562,300
15/09/22	138.61	139.84	135.58	135.86	4,359,800
14/09/22	134.01	141.82	133.59	139.40	7,904,800
13/09/22	136.06	138.23	131.05	131.30	4,907,200
12/09/22	142.00	144.79	139.76	140.32	3,442,100
09/09/22	142.04	142.65	138.06	142.28	3,500,900
08/09/22	136.70	142.26	136.10	141.28	5,053,500
07/09/22	129.68	135.10	129.58	134.90	3,967,500
06/09/22	138.00	138.40	129.82	130.08	5,869,500
02/09/22	140.36	140.93	137.47	138.57	5,267,600
01/09/22	131.13	139.00	130.11	138.95	6,664,800
31/08/22	136.95	139.88	131.71	132.27	4,396,400
30/08/22	137.90	138.00	132.82	135.93	3,607,000
29/08/22	135.09	139.37	135.00	137.26	3,239,000
26/08/22	142.80	145.50	136.66	136.70	3,995,500
25/08/22	142.25	142.28	137.78	142.05	3,422,700
24/08/22	142.66	144.22	140.63	141.43	3,486,300
23/08/22	141.70	144.81	139.21	143.78	3,677,600
22/08/22	145.25	148.88	141.57	142.47	4,488,800
19/08/22	147.64	150.75	144.99	146.10	4,688,300
18/08/22	157.00	158.51	148.26	150.00	7,043,400
17/08/22	165.04	167.62	157.68	158.00	5,518,200
16/08/22	176.00	180.13	166.61	167.96	5,053,600
15/08/22	172.85	179.33	171.85	176.78	4,880,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%