Moderna Inc NASDAQ:MRNA Historical Prices

Below are the 1317 trading days of historical prices for MRNA.

# Exchange Symbol Date Open High Low Close
1317 NASDAQ MRNA Mon, Mar 4, 2024 94.65 95.72 92.60 95.36
1316 NASDAQ MRNA Fri, Mar 1, 2024 92.52 96.88 92.11 95.06
1315 NASDAQ MRNA Thu, Feb 29, 2024 96.79 97.24 92.22 92.24
1314 NASDAQ MRNA Wed, Feb 28, 2024 95.00 99.27 94.34 97.48
1313 NASDAQ MRNA Tue, Feb 27, 2024 94.31 97.47 92.50 96.20
1312 NASDAQ MRNA Mon, Feb 26, 2024 93.68 94.79 91.46 94.02
1311 NASDAQ MRNA Fri, Feb 23, 2024 99.60 100.97 95.32 96.46
1310 NASDAQ MRNA Thu, Feb 22, 2024 91.87 101.73 91.06 99.44
1309 NASDAQ MRNA Wed, Feb 21, 2024 86.15 88.57 85.53 87.59
1308 NASDAQ MRNA Tue, Feb 20, 2024 87.36 89.54 86.48 86.99
1307 NASDAQ MRNA Fri, Feb 16, 2024 90.41 90.85 87.37 88.37
1306 NASDAQ MRNA Thu, Feb 15, 2024 86.13 92.08 84.80 91.14
1305 NASDAQ MRNA Wed, Feb 14, 2024 86.04 86.85 84.23 85.95
1304 NASDAQ MRNA Tue, Feb 13, 2024 86.81 88.30 84.06 85.37
1303 NASDAQ MRNA Mon, Feb 12, 2024 87.41 89.07 85.75 89.00
1302 NASDAQ MRNA Fri, Feb 9, 2024 93.36 93.36 86.41 87.41
1301 NASDAQ MRNA Thu, Feb 8, 2024 99.00 99.00 92.95 93.66
1300 NASDAQ MRNA Wed, Feb 7, 2024 100.15 100.24 97.86 99.30
1299 NASDAQ MRNA Tue, Feb 6, 2024 95.65 100.10 95.14 100.03
1298 NASDAQ MRNA Mon, Feb 5, 2024 96.70 96.95 94.17 95.49
1297 NASDAQ MRNA Fri, Feb 2, 2024 97.39 98.21 95.30 97.50
1296 NASDAQ MRNA Thu, Feb 1, 2024 100.90 101.00 97.17 99.02
1295 NASDAQ MRNA Wed, Jan 31, 2024 102.47 104.09 100.50 101.05
1294 NASDAQ MRNA Tue, Jan 30, 2024 103.51 104.00 101.90 102.47
1293 NASDAQ MRNA Mon, Jan 29, 2024 101.79 105.81 100.01 104.84
1292 NASDAQ MRNA Fri, Jan 26, 2024 103.55 103.90 101.01 101.81
1291 NASDAQ MRNA Thu, Jan 25, 2024 101.76 103.82 101.07 102.81
1290 NASDAQ MRNA Wed, Jan 24, 2024 103.20 104.27 101.01 101.11
1289 NASDAQ MRNA Tue, Jan 23, 2024 100.50 102.94 99.54 101.92
1288 NASDAQ MRNA Mon, Jan 22, 2024 100.25 102.97 98.60 99.70
1287 NASDAQ MRNA Fri, Jan 19, 2024 98.43 100.44 97.08 99.70
1286 NASDAQ MRNA Thu, Jan 18, 2024 100.01 100.01 96.65 99.07
1285 NASDAQ MRNA Wed, Jan 17, 2024 98.30 101.49 97.61 100.35
1284 NASDAQ MRNA Tue, Jan 16, 2024 104.31 104.31 97.52 102.16
1283 NASDAQ MRNA Fri, Jan 12, 2024 107.00 110.80 105.88 105.95
1282 NASDAQ MRNA Thu, Jan 11, 2024 108.61 108.61 105.53 106.80
1281 NASDAQ MRNA Wed, Jan 10, 2024 110.00 110.01 106.65 109.46
1280 NASDAQ MRNA Tue, Jan 9, 2024 113.88 114.25 108.87 110.18
1279 NASDAQ MRNA Mon, Jan 8, 2024 111.47 115.97 108.62 115.44
1278 NASDAQ MRNA Fri, Jan 5, 2024 107.77 115.81 106.50 111.12
1277 NASDAQ MRNA Thu, Jan 4, 2024 109.01 109.41 105.51 108.66
1276 NASDAQ MRNA Wed, Jan 3, 2024 112.51 112.67 107.58 108.58
1275 NASDAQ MRNA Tue, Jan 2, 2024 99.88 115.68 99.40 112.50
1274 NASDAQ MRNA Fri, Dec 29, 2023 98.61 100.80 98.02 99.45
1273 NASDAQ MRNA Thu, Dec 28, 2023 101.60 102.95 97.91 98.79
1272 NASDAQ MRNA Wed, Dec 27, 2023 98.47 100.98 97.36 100.73
1271 NASDAQ MRNA Tue, Dec 26, 2023 96.39 97.77 94.34 97.33
1270 NASDAQ MRNA Fri, Dec 22, 2023 92.00 96.49 91.95 94.89
1269 NASDAQ MRNA Thu, Dec 21, 2023 87.50 92.38 86.68 91.16
1268 NASDAQ MRNA Wed, Dec 20, 2023 88.93 90.18 86.12 86.19
1267 NASDAQ MRNA Tue, Dec 19, 2023 86.41 89.30 84.80 89.09
1266 NASDAQ MRNA Mon, Dec 18, 2023 85.87 86.80 83.60 85.42
1265 NASDAQ MRNA Fri, Dec 15, 2023 87.03 89.53 85.40 86.01
1264 NASDAQ MRNA Thu, Dec 14, 2023 88.47 94.93 83.73 85.87
1263 NASDAQ MRNA Wed, Dec 13, 2023 76.00 78.72 73.25 78.60
1262 NASDAQ MRNA Tue, Dec 12, 2023 81.24 81.39 76.41 78.04
1261 NASDAQ MRNA Mon, Dec 11, 2023 79.94 82.56 79.77 82.00
1260 NASDAQ MRNA Fri, Dec 8, 2023 79.16 81.82 78.76 80.32
1259 NASDAQ MRNA Thu, Dec 7, 2023 80.49 80.53 77.40 79.95
1258 NASDAQ MRNA Wed, Dec 6, 2023 78.97 84.12 77.64 80.60
1257 NASDAQ MRNA Tue, Dec 5, 2023 78.30 79.72 77.70 78.28
1256 NASDAQ MRNA Mon, Dec 4, 2023 79.56 80.73 77.66 79.87
1255 NASDAQ MRNA Fri, Dec 1, 2023 76.58 80.26 74.50 79.83
1254 NASDAQ MRNA Thu, Nov 30, 2023 79.63 80.20 77.52 77.70
1253 NASDAQ MRNA Wed, Nov 29, 2023 78.95 80.89 78.85 79.01
1252 NASDAQ MRNA Tue, Nov 28, 2023 77.32 78.25 75.84 78.18
1251 NASDAQ MRNA Mon, Nov 27, 2023 78.36 78.36 75.66 77.72
1250 NASDAQ MRNA Fri, Nov 24, 2023 78.66 81.12 77.77 78.52
1249 NASDAQ MRNA Wed, Nov 22, 2023 78.06 78.67 76.84 78.17
1248 NASDAQ MRNA Tue, Nov 21, 2023 77.08 77.67 75.90 77.14
1247 NASDAQ MRNA Mon, Nov 20, 2023 76.80 79.80 76.01 78.96
1246 NASDAQ MRNA Fri, Nov 17, 2023 77.15 77.42 74.78 76.44
1245 NASDAQ MRNA Thu, Nov 16, 2023 76.15 76.62 74.18 76.55
1244 NASDAQ MRNA Wed, Nov 15, 2023 74.46 78.30 74.21 76.35
1243 NASDAQ MRNA Tue, Nov 14, 2023 73.62 74.75 72.99 74.10
1242 NASDAQ MRNA Mon, Nov 13, 2023 69.59 70.26 67.62 70.21
1241 NASDAQ MRNA Fri, Nov 10, 2023 69.60 70.28 67.85 70.05
1240 NASDAQ MRNA Thu, Nov 9, 2023 71.74 71.80 68.95 69.51
1239 NASDAQ MRNA Wed, Nov 8, 2023 73.65 73.67 70.11 71.34
1238 NASDAQ MRNA Tue, Nov 7, 2023 72.22 73.72 71.34 73.66
1237 NASDAQ MRNA Mon, Nov 6, 2023 78.04 79.06 71.70 72.07
1236 NASDAQ MRNA Fri, Nov 3, 2023 73.09 79.25 73.04 77.53
1235 NASDAQ MRNA Thu, Nov 2, 2023 64.35 73.30 62.55 71.23
1234 NASDAQ MRNA Wed, Nov 1, 2023 75.22 77.00 74.62 76.20
1233 NASDAQ MRNA Tue, Oct 31, 2023 72.91 76.15 72.65 75.96
1232 NASDAQ MRNA Mon, Oct 30, 2023 71.88 74.40 71.80 74.07
1231 NASDAQ MRNA Fri, Oct 27, 2023 75.90 76.56 71.55 71.91
1230 NASDAQ MRNA Thu, Oct 26, 2023 76.73 77.22 75.44 75.98
1229 NASDAQ MRNA Wed, Oct 25, 2023 78.55 78.82 75.89 76.76
1228 NASDAQ MRNA Tue, Oct 24, 2023 78.81 81.62 78.81 79.76
1227 NASDAQ MRNA Mon, Oct 23, 2023 79.15 80.82 78.28 78.64
1226 NASDAQ MRNA Fri, Oct 20, 2023 82.13 82.45 79.71 80.40
1225 NASDAQ MRNA Thu, Oct 19, 2023 85.81 86.89 80.48 82.37
1224 NASDAQ MRNA Wed, Oct 18, 2023 85.55 87.55 85.10 86.01
1223 NASDAQ MRNA Tue, Oct 17, 2023 90.38 91.69 86.24 86.33
1222 NASDAQ MRNA Mon, Oct 16, 2023 95.30 96.65 90.18 91.94
1221 NASDAQ MRNA Fri, Oct 13, 2023 100.00 100.59 97.56 98.30
1220 NASDAQ MRNA Thu, Oct 12, 2023 102.00 102.81 100.31 100.78
1219 NASDAQ MRNA Wed, Oct 11, 2023 104.96 105.94 102.43 102.76
1218 NASDAQ MRNA Tue, Oct 10, 2023 101.95 104.84 101.50 104.43
1217 NASDAQ MRNA Mon, Oct 9, 2023 102.73 102.77 98.01 101.84
1216 NASDAQ MRNA Fri, Oct 6, 2023 101.63 104.97 101.11 103.88
1215 NASDAQ MRNA Thu, Oct 5, 2023 103.70 104.36 99.61 102.97
1214 NASDAQ MRNA Wed, Oct 4, 2023 104.61 104.82 99.33 104.26
1213 NASDAQ MRNA Tue, Oct 3, 2023 101.93 103.68 100.92 103.08
1212 NASDAQ MRNA Mon, Oct 2, 2023 103.12 104.06 101.48 103.31
1211 NASDAQ MRNA Fri, Sep 29, 2023 100.97 104.74 100.97 103.29
1210 NASDAQ MRNA Thu, Sep 28, 2023 98.94 101.03 97.32 100.27
1209 NASDAQ MRNA Wed, Sep 27, 2023 98.76 100.33 97.90 99.44
1208 NASDAQ MRNA Tue, Sep 26, 2023 98.57 99.62 97.89 98.12
1207 NASDAQ MRNA Mon, Sep 25, 2023 99.52 99.80 97.11 98.17
1206 NASDAQ MRNA Fri, Sep 22, 2023 100.77 100.98 98.51 99.99
1205 NASDAQ MRNA Thu, Sep 21, 2023 101.78 103.59 100.07 100.23
1204 NASDAQ MRNA Wed, Sep 20, 2023 106.65 106.66 103.27 103.53
1203 NASDAQ MRNA Tue, Sep 19, 2023 102.31 107.79 101.85 106.74
1202 NASDAQ MRNA Mon, Sep 18, 2023 114.21 114.30 103.81 104.14
1201 NASDAQ MRNA Fri, Sep 15, 2023 112.99 115.25 111.90 114.59
1200 NASDAQ MRNA Thu, Sep 14, 2023 108.59 114.33 106.39 112.81
1199 NASDAQ MRNA Wed, Sep 13, 2023 113.80 114.88 107.24 108.59
1198 NASDAQ MRNA Tue, Sep 12, 2023 105.37 106.18 103.53 105.24
1197 NASDAQ MRNA Mon, Sep 11, 2023 106.15 106.15 106.15 106.15
1196 NASDAQ MRNA Fri, Sep 8, 2023 107.62 109.47 106.87 107.64
1195 NASDAQ MRNA Thu, Sep 7, 2023 107.61 110.12 106.70 108.35
1194 NASDAQ MRNA Wed, Sep 6, 2023 109.75 109.75 106.60 108.24
1193 NASDAQ MRNA Tue, Sep 5, 2023 112.72 112.78 108.99 109.36
1192 NASDAQ MRNA Fri, Sep 1, 2023 114.21 114.72 111.58 112.56
1191 NASDAQ MRNA Thu, Aug 31, 2023 116.44 116.60 112.86 113.07
1190 NASDAQ MRNA Wed, Aug 30, 2023 116.19 118.07 114.00 116.62
1189 NASDAQ MRNA Tue, Aug 29, 2023 113.75 116.44 113.72 115.99
1188 NASDAQ MRNA Mon, Aug 28, 2023 114.73 116.95 113.00 113.83
1187 NASDAQ MRNA Fri, Aug 25, 2023 113.65 114.70 109.81 111.93
1186 NASDAQ MRNA Thu, Aug 24, 2023 114.93 115.37 112.58 112.65
1185 NASDAQ MRNA Wed, Aug 23, 2023 117.34 117.68 111.85 115.46
1184 NASDAQ MRNA Tue, Aug 22, 2023 112.50 116.88 112.46 116.24
1183 NASDAQ MRNA Mon, Aug 21, 2023 101.99 112.32 101.82 111.08
1182 NASDAQ MRNA Fri, Aug 18, 2023 105.90 107.26 101.40 101.62
1181 NASDAQ MRNA Thu, Aug 17, 2023 98.99 106.58 98.92 106.24
1180 NASDAQ MRNA Wed, Aug 16, 2023 95.46 99.74 95.02 98.92
1179 NASDAQ MRNA Tue, Aug 15, 2023 98.73 98.93 96.10 96.41
1178 NASDAQ MRNA Mon, Aug 14, 2023 100.87 100.87 97.80 100.00
1177 NASDAQ MRNA Fri, Aug 11, 2023 99.08 102.02 98.95 101.49
1176 NASDAQ MRNA Thu, Aug 10, 2023 102.88 104.17 99.69 100.28
1175 NASDAQ MRNA Wed, Aug 9, 2023 99.57 102.85 98.64 101.82
1174 NASDAQ MRNA Tue, Aug 8, 2023 101.36 101.83 98.86 99.74
1173 NASDAQ MRNA Mon, Aug 7, 2023 106.53 106.53 98.43 101.20
1172 NASDAQ MRNA Fri, Aug 4, 2023 108.89 111.68 107.60 108.19
1171 NASDAQ MRNA Thu, Aug 3, 2023 108.63 114.77 108.26 109.95
1170 NASDAQ MRNA Wed, Aug 2, 2023 112.60 114.12 110.04 110.22
1169 NASDAQ MRNA Tue, Aug 1, 2023 117.00 117.05 113.77 113.94
1168 NASDAQ MRNA Mon, Jul 31, 2023 118.72 119.04 117.05 117.66
1167 NASDAQ MRNA Fri, Jul 28, 2023 119.23 120.23 118.48 118.66
1166 NASDAQ MRNA Thu, Jul 27, 2023 121.50 122.14 118.25 118.51
1165 NASDAQ MRNA Wed, Jul 26, 2023 121.87 121.95 118.90 120.65
1164 NASDAQ MRNA Tue, Jul 25, 2023 123.18 125.36 121.78 121.87
1163 NASDAQ MRNA Mon, Jul 24, 2023 126.43 126.46 121.28 123.01
1162 NASDAQ MRNA Fri, Jul 21, 2023 125.73 127.22 121.61 126.43
1161 NASDAQ MRNA Thu, Jul 20, 2023 124.58 127.48 124.58 124.77
1160 NASDAQ MRNA Wed, Jul 19, 2023 123.49 126.78 123.22 125.17
1159 NASDAQ MRNA Tue, Jul 18, 2023 122.60 125.49 121.75 122.61
1158 NASDAQ MRNA Mon, Jul 17, 2023 120.60 122.84 120.07 122.60
1157 NASDAQ MRNA Fri, Jul 14, 2023 124.52 124.88 120.58 121.35
1156 NASDAQ MRNA Thu, Jul 13, 2023 126.52 128.06 126.06 126.61
1155 NASDAQ MRNA Wed, Jul 12, 2023 124.46 127.38 123.55 125.92
1154 NASDAQ MRNA Tue, Jul 11, 2023 123.44 124.50 121.21 122.13
1153 NASDAQ MRNA Mon, Jul 10, 2023 118.87 123.60 118.64 123.09
1152 NASDAQ MRNA Fri, Jul 7, 2023 118.01 120.14 117.82 118.87
1151 NASDAQ MRNA Thu, Jul 6, 2023 122.51 123.27 117.11 118.29
1150 NASDAQ MRNA Wed, Jul 5, 2023 122.89 128.98 122.51 123.54
1149 NASDAQ MRNA Mon, Jul 3, 2023 121.75 122.94 120.12 121.73
1148 NASDAQ MRNA Fri, Jun 30, 2023 123.15 123.61 121.50 121.50
1147 NASDAQ MRNA Thu, Jun 29, 2023 122.50 122.98 121.30 122.11
1146 NASDAQ MRNA Wed, Jun 28, 2023 121.19 123.23 119.16 123.00
1145 NASDAQ MRNA Tue, Jun 27, 2023 120.45 120.89 118.51 120.67
1144 NASDAQ MRNA Mon, Jun 26, 2023 121.20 122.95 119.21 120.41
1143 NASDAQ MRNA Fri, Jun 23, 2023 119.70 120.12 117.23 118.50
1142 NASDAQ MRNA Thu, Jun 22, 2023 121.00 121.32 118.44 120.48
1141 NASDAQ MRNA Wed, Jun 21, 2023 123.50 124.16 121.00 121.07
1140 NASDAQ MRNA Tue, Jun 20, 2023 127.80 128.20 124.06 124.23
1139 NASDAQ MRNA Fri, Jun 16, 2023 130.95 133.17 126.98 128.73
1138 NASDAQ MRNA Thu, Jun 15, 2023 126.00 130.19 125.08 129.98
1137 NASDAQ MRNA Wed, Jun 14, 2023 128.08 128.62 124.61 126.05
1136 NASDAQ MRNA Tue, Jun 13, 2023 123.25 128.84 122.90 127.98
1135 NASDAQ MRNA Mon, Jun 12, 2023 123.36 123.88 121.55 123.52
1134 NASDAQ MRNA Fri, Jun 9, 2023 124.70 125.63 122.80 123.26
1133 NASDAQ MRNA Thu, Jun 8, 2023 125.41 125.41 122.28 124.94
1132 NASDAQ MRNA Wed, Jun 7, 2023 126.59 127.09 125.30 125.61
1131 NASDAQ MRNA Tue, Jun 6, 2023 129.00 129.15 124.75 126.90
1130 NASDAQ MRNA Mon, Jun 5, 2023 131.00 134.59 128.84 128.90
1129 NASDAQ MRNA Fri, Jun 2, 2023 129.75 131.65 128.82 130.51
1128 NASDAQ MRNA Thu, Jun 1, 2023 128.44 129.09 125.50 128.52
1127 NASDAQ MRNA Wed, May 31, 2023 128.88 130.45 125.16 127.71
1126 NASDAQ MRNA Tue, May 30, 2023 126.47 129.24 124.23 128.89
1125 NASDAQ MRNA Fri, May 26, 2023 128.49 128.49 124.25 126.24
1124 NASDAQ MRNA Thu, May 25, 2023 130.00 130.16 125.80 126.47
1123 NASDAQ MRNA Wed, May 24, 2023 141.19 142.79 130.34 131.59
1122 NASDAQ MRNA Tue, May 23, 2023 126.49 139.91 125.60 137.75
1121 NASDAQ MRNA Mon, May 22, 2023 126.25 127.83 125.69 126.74
1120 NASDAQ MRNA Fri, May 19, 2023 126.18 126.88 124.58 126.24
1119 NASDAQ MRNA Thu, May 18, 2023 125.92 126.01 122.99 125.33
1118 NASDAQ MRNA Wed, May 17, 2023 124.25 126.99 122.56 125.57
1117 NASDAQ MRNA Tue, May 16, 2023 129.37 129.50 124.25 125.11
1116 NASDAQ MRNA Mon, May 15, 2023 128.70 130.75 126.50 130.26
1115 NASDAQ MRNA Fri, May 12, 2023 128.50 131.06 128.05 129.30
1114 NASDAQ MRNA Thu, May 11, 2023 130.97 131.40 126.55 128.41
1113 NASDAQ MRNA Wed, May 10, 2023 134.56 135.33 130.37 130.83
1112 NASDAQ MRNA Tue, May 9, 2023 131.48 133.88 130.91 133.77
1111 NASDAQ MRNA Mon, May 8, 2023 136.24 137.13 131.20 131.75
1110 NASDAQ MRNA Fri, May 5, 2023 134.65 138.18 132.14 137.04
1109 NASDAQ MRNA Thu, May 4, 2023 133.93 138.22 129.75 134.33
1108 NASDAQ MRNA Wed, May 3, 2023 130.52 132.88 129.85 130.14
1107 NASDAQ MRNA Tue, May 2, 2023 133.51 135.56 130.54 131.40
1106 NASDAQ MRNA Mon, May 1, 2023 132.00 134.53 130.71 133.40
1105 NASDAQ MRNA Fri, Apr 28, 2023 130.04 133.26 129.02 132.89
1104 NASDAQ MRNA Thu, Apr 27, 2023 130.89 132.27 129.65 130.07
1103 NASDAQ MRNA Wed, Apr 26, 2023 134.81 135.97 129.88 130.72
1102 NASDAQ MRNA Tue, Apr 25, 2023 138.13 139.62 134.70 134.90
1101 NASDAQ MRNA Mon, Apr 24, 2023 140.87 141.20 136.05 138.14
1100 NASDAQ MRNA Fri, Apr 21, 2023 141.01 142.82 138.55 140.85
1099 NASDAQ MRNA Thu, Apr 20, 2023 141.40 144.43 140.44 141.14
1098 NASDAQ MRNA Wed, Apr 19, 2023 141.57 144.06 141.25 142.82
1097 NASDAQ MRNA Tue, Apr 18, 2023 144.00 144.93 141.01 142.63
1096 NASDAQ MRNA Mon, Apr 17, 2023 156.60 156.75 143.21 143.97
1095 NASDAQ MRNA Fri, Apr 14, 2023 159.95 163.24 155.35 157.10
1094 NASDAQ MRNA Thu, Apr 13, 2023 156.61 162.10 155.32 160.53
1093 NASDAQ MRNA Wed, Apr 12, 2023 156.35 159.05 154.62 155.56
1092 NASDAQ MRNA Tue, Apr 11, 2023 152.43 156.78 149.32 155.25
1091 NASDAQ MRNA Mon, Apr 10, 2023 160.00 161.19 154.45 160.15
1090 NASDAQ MRNA Thu, Apr 6, 2023 155.00 159.07 153.49 158.27
1089 NASDAQ MRNA Wed, Apr 5, 2023 155.79 156.87 152.25 154.61
1088 NASDAQ MRNA Tue, Apr 4, 2023 159.21 159.68 156.03 156.52
1087 NASDAQ MRNA Mon, Apr 3, 2023 153.50 159.99 153.50 159.48
1086 NASDAQ MRNA Fri, Mar 31, 2023 148.52 154.98 147.89 153.58
1085 NASDAQ MRNA Thu, Mar 30, 2023 150.20 151.25 146.60 147.44
1084 NASDAQ MRNA Wed, Mar 29, 2023 149.00 150.09 147.56 148.80
1083 NASDAQ MRNA Tue, Mar 28, 2023 147.98 149.66 146.18 146.92
1082 NASDAQ MRNA Mon, Mar 27, 2023 149.80 150.38 145.36 148.35
1081 NASDAQ MRNA Fri, Mar 24, 2023 149.74 152.57 148.97 150.88
1080 NASDAQ MRNA Thu, Mar 23, 2023 149.92 153.76 146.90 149.42
1079 NASDAQ MRNA Wed, Mar 22, 2023 153.31 153.68 148.07 148.18
1078 NASDAQ MRNA Tue, Mar 21, 2023 154.54 155.70 151.82 152.10
1077 NASDAQ MRNA Mon, Mar 20, 2023 150.01 156.57 148.66 154.52
1076 NASDAQ MRNA Fri, Mar 17, 2023 151.92 154.48 149.10 150.02
1075 NASDAQ MRNA Thu, Mar 16, 2023 149.67 152.85 147.97 151.78
1074 NASDAQ MRNA Wed, Mar 15, 2023 148.88 151.19 147.61 149.60
1073 NASDAQ MRNA Tue, Mar 14, 2023 148.98 154.88 148.05 151.28
1072 NASDAQ MRNA Mon, Mar 13, 2023 138.49 148.94 138.06 147.90
1071 NASDAQ MRNA Fri, Mar 10, 2023 137.06 141.55 135.59 138.29
1070 NASDAQ MRNA Thu, Mar 9, 2023 142.04 144.03 136.52 137.36
1069 NASDAQ MRNA Wed, Mar 8, 2023 140.32 142.53 140.32 142.08
1068 NASDAQ MRNA Tue, Mar 7, 2023 143.78 145.74 139.68 141.05
1067 NASDAQ MRNA Mon, Mar 6, 2023 143.30 145.06 142.63 144.03
1066 NASDAQ MRNA Fri, Mar 3, 2023 138.68 144.86 138.15 143.20
1065 NASDAQ MRNA Thu, Mar 2, 2023 135.36 139.03 135.34 137.86
1064 NASDAQ MRNA Wed, Mar 1, 2023 138.39 140.28 133.66 135.66
1063 NASDAQ MRNA Tue, Feb 28, 2023 138.27 140.96 137.37 138.81
1062 NASDAQ MRNA Mon, Feb 27, 2023 139.52 140.91 136.72 138.27
1061 NASDAQ MRNA Fri, Feb 24, 2023 140.53 144.27 138.21 139.26
1060 NASDAQ MRNA Thu, Feb 23, 2023 153.73 157.50 143.72 147.57
1059 NASDAQ MRNA Wed, Feb 22, 2023 160.35 161.49 157.00 158.17
1058 NASDAQ MRNA Tue, Feb 21, 2023 165.25 166.86 159.49 160.09
1057 NASDAQ MRNA Fri, Feb 17, 2023 163.00 166.72 160.66 166.60
1056 NASDAQ MRNA Thu, Feb 16, 2023 173.07 176.20 171.59 172.31
1055 NASDAQ MRNA Wed, Feb 15, 2023 173.17 177.37 172.45 177.28
1054 NASDAQ MRNA Tue, Feb 14, 2023 170.89 176.04 169.29 175.62
1053 NASDAQ MRNA Mon, Feb 13, 2023 168.73 171.77 166.01 171.48
1052 NASDAQ MRNA Fri, Feb 10, 2023 164.00 169.51 162.65 169.28
1051 NASDAQ MRNA Thu, Feb 9, 2023 167.03 170.10 163.19 164.48
1050 NASDAQ MRNA Wed, Feb 8, 2023 169.33 170.39 164.15 164.34
1049 NASDAQ MRNA Tue, Feb 7, 2023 170.26 171.87 167.03 171.06
1048 NASDAQ MRNA Mon, Feb 6, 2023 171.98 174.41 169.67 170.27
1047 NASDAQ MRNA Fri, Feb 3, 2023 172.74 178.74 172.40 173.25
1046 NASDAQ MRNA Thu, Feb 2, 2023 173.40 176.73 170.51 176.35
1045 NASDAQ MRNA Wed, Feb 1, 2023 174.70 176.30 167.28 174.30
1044 NASDAQ MRNA Tue, Jan 31, 2023 176.50 180.21 173.78 176.06
1043 NASDAQ MRNA Mon, Jan 30, 2023 187.23 187.59 180.64 180.87
1042 NASDAQ MRNA Fri, Jan 27, 2023 191.91 193.52 188.28 189.35
1041 NASDAQ MRNA Thu, Jan 26, 2023 194.43 195.00 187.55 193.24
1040 NASDAQ MRNA Wed, Jan 25, 2023 194.33 194.96 189.75 193.07
1039 NASDAQ MRNA Tue, Jan 24, 2023 195.83 197.06 193.22 196.76
1038 NASDAQ MRNA Mon, Jan 23, 2023 192.61 198.86 192.21 196.94
1037 NASDAQ MRNA Fri, Jan 20, 2023 190.60 194.59 188.52 193.98
1036 NASDAQ MRNA Thu, Jan 19, 2023 196.21 197.31 190.32 190.38
1035 NASDAQ MRNA Wed, Jan 18, 2023 200.32 207.51 195.02 197.02
1034 NASDAQ MRNA Tue, Jan 17, 2023 187.90 194.63 187.64 190.69
1033 NASDAQ MRNA Fri, Jan 13, 2023 185.08 192.12 185.05 192.00
1032 NASDAQ MRNA Thu, Jan 12, 2023 186.54 189.29 179.15 188.06
1031 NASDAQ MRNA Wed, Jan 11, 2023 188.57 189.65 182.67 186.64
1030 NASDAQ MRNA Tue, Jan 10, 2023 182.70 189.81 181.50 189.65
1029 NASDAQ MRNA Mon, Jan 9, 2023 181.80 188.36 177.27 183.95
1028 NASDAQ MRNA Fri, Jan 6, 2023 174.96 181.74 171.40 180.35
1027 NASDAQ MRNA Thu, Jan 5, 2023 174.80 175.51 171.60 173.51
1026 NASDAQ MRNA Wed, Jan 4, 2023 182.42 183.61 175.63 177.36
1025 NASDAQ MRNA Tue, Jan 3, 2023 180.85 184.39 178.23 178.99
1024 NASDAQ MRNA Fri, Dec 30, 2022 176.22 179.69 172.31 179.62
1023 NASDAQ MRNA Thu, Dec 29, 2022 178.19 182.50 175.40 178.86
1022 NASDAQ MRNA Wed, Dec 28, 2022 180.00 183.75 174.51 176.50
1021 NASDAQ MRNA Tue, Dec 27, 2022 199.90 201.43 179.83 180.17
1020 NASDAQ MRNA Fri, Dec 23, 2022 206.69 208.99 197.56 199.08
1019 NASDAQ MRNA Thu, Dec 22, 2022 209.82 212.47 201.61 208.34
1018 NASDAQ MRNA Wed, Dec 21, 2022 201.85 210.22 199.75 210.04
1017 NASDAQ MRNA Tue, Dec 20, 2022 189.00 204.22 187.54 201.16
1016 NASDAQ MRNA Mon, Dec 19, 2022 200.00 204.00 187.86 189.89
1015 NASDAQ MRNA Fri, Dec 16, 2022 206.37 209.85 190.62 193.29
1014 NASDAQ MRNA Thu, Dec 15, 2022 207.61 212.44 202.09 207.25
1013 NASDAQ MRNA Wed, Dec 14, 2022 195.08 217.25 192.54 208.95
1012 NASDAQ MRNA Tue, Dec 13, 2022 187.33 208.52 184.02 197.54
1011 NASDAQ MRNA Mon, Dec 12, 2022 175.53 175.77 162.78 165.13
1010 NASDAQ MRNA Fri, Dec 9, 2022 185.00 185.41 177.10 177.35
1009 NASDAQ MRNA Thu, Dec 8, 2022 179.12 185.21 177.52 184.70
1008 NASDAQ MRNA Wed, Dec 7, 2022 172.31 180.39 171.85 179.00
1007 NASDAQ MRNA Tue, Dec 6, 2022 175.02 175.78 169.70 173.54
1006 NASDAQ MRNA Mon, Dec 5, 2022 180.99 183.69 173.59 175.93
1005 NASDAQ MRNA Fri, Dec 2, 2022 178.50 182.80 177.00 182.35
1004 NASDAQ MRNA Thu, Dec 1, 2022 173.41 185.90 172.38 181.48
1003 NASDAQ MRNA Wed, Nov 30, 2022 173.52 176.75 169.06 175.91
1002 NASDAQ MRNA Tue, Nov 29, 2022 176.15 179.00 171.53 173.15
1001 NASDAQ MRNA Mon, Nov 28, 2022 177.09 184.22 174.67 175.38
1000 NASDAQ MRNA Fri, Nov 25, 2022 175.01 179.14 173.41 176.40
999 NASDAQ MRNA Wed, Nov 23, 2022 178.01 179.36 174.58 176.81
998 NASDAQ MRNA Tue, Nov 22, 2022 176.08 179.83 170.27 179.59
997 NASDAQ MRNA Mon, Nov 21, 2022 179.71 180.79 175.17 176.75
996 NASDAQ MRNA Fri, Nov 18, 2022 184.00 188.45 181.22 181.59
995 NASDAQ MRNA Thu, Nov 17, 2022 181.33 184.44 178.98 183.90
994 NASDAQ MRNA Wed, Nov 16, 2022 184.44 188.65 182.88 185.25
993 NASDAQ MRNA Tue, Nov 15, 2022 180.66 187.87 178.35 185.47
992 NASDAQ MRNA Mon, Nov 14, 2022 169.27 184.24 169.27 179.03
991 NASDAQ MRNA Fri, Nov 11, 2022 168.31 172.14 162.74 171.20
990 NASDAQ MRNA Thu, Nov 10, 2022 164.53 169.28 161.71 168.56
989 NASDAQ MRNA Wed, Nov 9, 2022 162.50 169.83 162.35 163.21
988 NASDAQ MRNA Tue, Nov 8, 2022 162.46 167.49 159.06 164.61
987 NASDAQ MRNA Mon, Nov 7, 2022 158.46 165.49 155.81 164.04
986 NASDAQ MRNA Fri, Nov 4, 2022 149.62 160.74 143.65 158.41
985 NASDAQ MRNA Thu, Nov 3, 2022 138.76 150.75 135.09 147.50
984 NASDAQ MRNA Wed, Nov 2, 2022 154.20 156.18 148.30 148.62
983 NASDAQ MRNA Tue, Nov 1, 2022 154.77 158.88 152.41 154.62
982 NASDAQ MRNA Mon, Oct 31, 2022 149.43 154.34 148.57 150.33
981 NASDAQ MRNA Fri, Oct 28, 2022 142.84 151.19 142.84 150.97
980 NASDAQ MRNA Thu, Oct 27, 2022 143.38 146.25 140.80 144.11
979 NASDAQ MRNA Wed, Oct 26, 2022 137.25 147.68 137.02 142.00
978 NASDAQ MRNA Tue, Oct 25, 2022 134.00 138.35 133.00 136.57
977 NASDAQ MRNA Mon, Oct 24, 2022 127.49 133.96 126.72 133.02
976 NASDAQ MRNA Fri, Oct 21, 2022 123.77 130.30 122.03 128.32
975 NASDAQ MRNA Thu, Oct 20, 2022 122.94 124.69 118.31 118.38
974 NASDAQ MRNA Wed, Oct 19, 2022 132.50 133.29 122.92 123.52
973 NASDAQ MRNA Tue, Oct 18, 2022 140.74 141.00 132.39 134.09
972 NASDAQ MRNA Mon, Oct 17, 2022 135.52 140.32 133.00 139.25
971 NASDAQ MRNA Fri, Oct 14, 2022 135.68 136.16 131.31 134.00
970 NASDAQ MRNA Thu, Oct 13, 2022 126.36 136.12 126.19 134.72
969 NASDAQ MRNA Wed, Oct 12, 2022 135.56 141.47 129.61 130.72
968 NASDAQ MRNA Tue, Oct 11, 2022 123.29 124.78 118.94 120.72
967 NASDAQ MRNA Mon, Oct 10, 2022 119.32 125.25 118.47 123.42
966 NASDAQ MRNA Fri, Oct 7, 2022 121.50 123.36 118.46 119.32
965 NASDAQ MRNA Thu, Oct 6, 2022 124.78 127.64 122.93 125.15
964 NASDAQ MRNA Wed, Oct 5, 2022 122.40 126.74 121.61 125.62
963 NASDAQ MRNA Tue, Oct 4, 2022 123.67 126.41 123.50 125.67
962 NASDAQ MRNA Mon, Oct 3, 2022 119.32 122.40 115.41 120.99
961 NASDAQ MRNA Fri, Sep 30, 2022 118.44 122.58 118.08 118.25
960 NASDAQ MRNA Thu, Sep 29, 2022 119.90 120.58 115.03 118.07
959 NASDAQ MRNA Wed, Sep 28, 2022 123.58 126.29 121.82 122.15
958 NASDAQ MRNA Tue, Sep 27, 2022 120.58 125.16 120.25 122.23
957 NASDAQ MRNA Mon, Sep 26, 2022 123.34 125.88 119.56 119.69
956 NASDAQ MRNA Fri, Sep 23, 2022 122.81 125.01 121.25 123.64
955 NASDAQ MRNA Thu, Sep 22, 2022 124.32 126.08 122.90 124.32
954 NASDAQ MRNA Wed, Sep 21, 2022 130.37 131.79 125.68 125.76
953 NASDAQ MRNA Tue, Sep 20, 2022 125.80 134.35 125.79 129.71
952 NASDAQ MRNA Mon, Sep 19, 2022 135.70 135.99 123.69 127.90
951 NASDAQ MRNA Fri, Sep 16, 2022 134.37 139.88 133.76 137.74
950 NASDAQ MRNA Thu, Sep 15, 2022 138.61 139.84 135.58 135.86
949 NASDAQ MRNA Wed, Sep 14, 2022 134.01 141.82 133.59 139.40
948 NASDAQ MRNA Tue, Sep 13, 2022 136.06 138.23 131.05 131.30
947 NASDAQ MRNA Mon, Sep 12, 2022 142.00 144.79 139.76 140.32
946 NASDAQ MRNA Fri, Sep 9, 2022 142.04 142.65 138.06 142.28
945 NASDAQ MRNA Thu, Sep 8, 2022 136.70 142.26 136.10 141.28
944 NASDAQ MRNA Wed, Sep 7, 2022 129.68 135.10 129.58 134.90
943 NASDAQ MRNA Tue, Sep 6, 2022 138.00 138.40 129.82 130.08
942 NASDAQ MRNA Fri, Sep 2, 2022 140.36 140.93 137.47 138.57
941 NASDAQ MRNA Thu, Sep 1, 2022 131.13 139.00 130.11 138.95
940 NASDAQ MRNA Wed, Aug 31, 2022 136.95 139.88 131.71 132.27
939 NASDAQ MRNA Tue, Aug 30, 2022 137.90 138.00 132.82 135.93
938 NASDAQ MRNA Mon, Aug 29, 2022 135.09 139.37 135.00 137.26
937 NASDAQ MRNA Fri, Aug 26, 2022 142.80 145.50 136.66 136.70
936 NASDAQ MRNA Thu, Aug 25, 2022 142.25 142.28 137.78 142.05
935 NASDAQ MRNA Wed, Aug 24, 2022 142.66 144.22 140.63 141.43
934 NASDAQ MRNA Tue, Aug 23, 2022 141.70 144.81 139.21 143.78
933 NASDAQ MRNA Mon, Aug 22, 2022 145.25 148.88 141.57 142.47
932 NASDAQ MRNA Fri, Aug 19, 2022 147.64 150.75 144.99 146.10
931 NASDAQ MRNA Thu, Aug 18, 2022 157.00 158.51 148.26 150.00
930 NASDAQ MRNA Wed, Aug 17, 2022 165.04 167.62 157.68 158.00
929 NASDAQ MRNA Tue, Aug 16, 2022 176.00 180.13 166.61 167.96
928 NASDAQ MRNA Mon, Aug 15, 2022 172.85 179.33 171.85 176.78
927 NASDAQ MRNA Fri, Aug 12, 2022 172.68 173.95 168.64 171.18
926 NASDAQ MRNA Thu, Aug 11, 2022 174.44 179.85 171.06 171.81
925 NASDAQ MRNA Wed, Aug 10, 2022 174.09 176.68 169.82 174.27
924 NASDAQ MRNA Tue, Aug 9, 2022 176.01 180.71 169.20 171.14
923 NASDAQ MRNA Mon, Aug 8, 2022 185.20 190.28 180.09 182.94
922 NASDAQ MRNA Fri, Aug 5, 2022 189.27 192.40 182.26 186.84
921 NASDAQ MRNA Thu, Aug 4, 2022 185.75 197.44 185.47 194.18
920 NASDAQ MRNA Wed, Aug 3, 2022 167.74 189.33 167.74 186.49
919 NASDAQ MRNA Tue, Aug 2, 2022 161.03 165.29 160.76 160.81
918 NASDAQ MRNA Mon, Aug 1, 2022 163.85 166.18 160.06 161.51
917 NASDAQ MRNA Fri, Jul 29, 2022 161.44 164.60 159.44 164.09
916 NASDAQ MRNA Thu, Jul 28, 2022 157.00 158.81 151.73 158.07
915 NASDAQ MRNA Wed, Jul 27, 2022 161.00 161.28 154.10 158.02
914 NASDAQ MRNA Tue, Jul 26, 2022 166.30 166.30 159.91 160.90
913 NASDAQ MRNA Mon, Jul 25, 2022 162.75 167.27 159.13 165.69
912 NASDAQ MRNA Fri, Jul 22, 2022 170.00 171.11 161.44 163.52
911 NASDAQ MRNA Thu, Jul 21, 2022 165.36 171.89 165.25 168.89
910 NASDAQ MRNA Wed, Jul 20, 2022 167.00 172.51 163.92 166.89
909 NASDAQ MRNA Tue, Jul 19, 2022 166.76 167.98 161.27 167.14
908 NASDAQ MRNA Mon, Jul 18, 2022 169.11 172.73 162.56 163.40
907 NASDAQ MRNA Fri, Jul 15, 2022 161.00 167.00 155.93 166.91
906 NASDAQ MRNA Thu, Jul 14, 2022 169.24 170.86 155.93 159.92
905 NASDAQ MRNA Wed, Jul 13, 2022 168.88 176.65 167.15 171.24
904 NASDAQ MRNA Tue, Jul 12, 2022 174.73 176.90 170.16 173.25
903 NASDAQ MRNA Mon, Jul 11, 2022 173.51 180.48 171.29 175.26
902 NASDAQ MRNA Fri, Jul 8, 2022 170.72 180.73 170.36 176.23
901 NASDAQ MRNA Thu, Jul 7, 2022 159.50 173.66 159.38 172.40
900 NASDAQ MRNA Wed, Jul 6, 2022 154.51 161.01 150.40 159.56
899 NASDAQ MRNA Tue, Jul 5, 2022 148.66 158.79 146.84 155.54
898 NASDAQ MRNA Fri, Jul 1, 2022 141.93 151.10 139.54 149.95
897 NASDAQ MRNA Thu, Jun 30, 2022 143.40 147.35 135.52 142.85
896 NASDAQ MRNA Wed, Jun 29, 2022 140.43 144.36 138.62 142.81
895 NASDAQ MRNA Tue, Jun 28, 2022 143.40 149.79 140.95 142.19
894 NASDAQ MRNA Mon, Jun 27, 2022 143.00 146.40 138.49 145.36
893 NASDAQ MRNA Fri, Jun 24, 2022 143.99 144.89 138.22 144.27
892 NASDAQ MRNA Thu, Jun 23, 2022 136.04 143.66 132.80 143.26
891 NASDAQ MRNA Wed, Jun 22, 2022 127.50 139.90 126.59 136.07
890 NASDAQ MRNA Tue, Jun 21, 2022 130.50 134.58 129.67 129.99
889 NASDAQ MRNA Fri, Jun 17, 2022 120.73 128.77 120.20 128.03
888 NASDAQ MRNA Thu, Jun 16, 2022 124.38 125.26 118.06 121.08
887 NASDAQ MRNA Wed, Jun 15, 2022 122.44 131.38 122.44 128.53
886 NASDAQ MRNA Tue, Jun 14, 2022 117.26 123.15 115.89 121.56
885 NASDAQ MRNA Mon, Jun 13, 2022 122.71 124.78 115.61 117.13
884 NASDAQ MRNA Fri, Jun 10, 2022 132.89 134.69 124.53 127.12
883 NASDAQ MRNA Thu, Jun 9, 2022 148.46 148.74 134.00 134.04
882 NASDAQ MRNA Wed, Jun 8, 2022 147.47 152.73 146.75 148.53
881 NASDAQ MRNA Tue, Jun 7, 2022 139.37 146.36 137.96 145.34
880 NASDAQ MRNA Mon, Jun 6, 2022 137.99 143.00 136.71 140.00
879 NASDAQ MRNA Fri, Jun 3, 2022 139.58 143.38 135.07 137.15
878 NASDAQ MRNA Thu, Jun 2, 2022 140.20 142.50 130.92 140.18
877 NASDAQ MRNA Wed, Jun 1, 2022 146.09 149.08 140.87 143.40
876 NASDAQ MRNA Tue, May 31, 2022 145.06 149.44 142.74 145.33
875 NASDAQ MRNA Fri, May 27, 2022 137.38 148.54 136.59 147.66
874 NASDAQ MRNA Thu, May 26, 2022 130.85 136.14 126.53 135.80
873 NASDAQ MRNA Wed, May 25, 2022 130.98 133.00 126.28 130.85
872 NASDAQ MRNA Tue, May 24, 2022 136.24 136.60 126.77 132.06
871 NASDAQ MRNA Mon, May 23, 2022 137.60 141.31 136.24 137.62
870 NASDAQ MRNA Fri, May 20, 2022 143.07 144.77 131.35 136.25
869 NASDAQ MRNA Thu, May 19, 2022 140.87 148.50 140.46 143.38
868 NASDAQ MRNA Wed, May 18, 2022 138.41 144.13 136.29 137.71
867 NASDAQ MRNA Tue, May 17, 2022 137.52 143.89 136.09 142.28
866 NASDAQ MRNA Mon, May 16, 2022 135.87 141.60 133.82 136.26
865 NASDAQ MRNA Fri, May 13, 2022 132.31 141.65 132.31 137.91
864 NASDAQ MRNA Thu, May 12, 2022 120.60 132.94 119.01 130.17
863 NASDAQ MRNA Wed, May 11, 2022 130.74 134.91 122.72 123.43
862 NASDAQ MRNA Tue, May 10, 2022 137.40 139.06 127.61 132.32
861 NASDAQ MRNA Mon, May 9, 2022 132.79 141.65 131.78 135.80
860 NASDAQ MRNA Fri, May 6, 2022 139.70 140.60 131.00 134.40
859 NASDAQ MRNA Thu, May 5, 2022 151.87 152.00 138.65 142.02
858 NASDAQ MRNA Wed, May 4, 2022 153.48 155.46 142.23 155.05
857 NASDAQ MRNA Tue, May 3, 2022 141.93 149.28 137.53 146.54
856 NASDAQ MRNA Mon, May 2, 2022 134.87 146.45 134.82 142.08
855 NASDAQ MRNA Fri, Apr 29, 2022 144.47 150.35 134.19 134.41
854 NASDAQ MRNA Thu, Apr 28, 2022 143.73 148.45 136.09 142.52
853 NASDAQ MRNA Wed, Apr 27, 2022 146.09 149.85 139.31 142.43
852 NASDAQ MRNA Tue, Apr 26, 2022 148.48 151.74 143.99 145.79
851 NASDAQ MRNA Mon, Apr 25, 2022 139.90 151.37 139.40 150.41
850 NASDAQ MRNA Fri, Apr 22, 2022 143.23 148.81 139.87 140.34
849 NASDAQ MRNA Thu, Apr 21, 2022 149.43 154.71 144.03 144.50
848 NASDAQ MRNA Wed, Apr 20, 2022 152.97 153.67 146.56 150.12
847 NASDAQ MRNA Tue, Apr 19, 2022 151.77 153.67 147.23 152.72
846 NASDAQ MRNA Mon, Apr 18, 2022 165.00 165.89 154.27 154.75
845 NASDAQ MRNA Thu, Apr 14, 2022 168.59 170.75 164.85 165.49
844 NASDAQ MRNA Wed, Apr 13, 2022 158.37 172.46 155.69 169.66
843 NASDAQ MRNA Tue, Apr 12, 2022 158.99 164.78 157.00 159.50
842 NASDAQ MRNA Mon, Apr 11, 2022 156.00 163.35 152.10 160.00
841 NASDAQ MRNA Fri, Apr 8, 2022 156.79 165.18 156.60 160.84
840 NASDAQ MRNA Thu, Apr 7, 2022 153.13 159.77 151.39 159.00
839 NASDAQ MRNA Wed, Apr 6, 2022 157.48 161.64 150.71 154.62
838 NASDAQ MRNA Tue, Apr 5, 2022 169.25 172.40 160.43 162.05
837 NASDAQ MRNA Mon, Apr 4, 2022 177.24 180.87 171.07 172.54
836 NASDAQ MRNA Fri, Apr 1, 2022 173.35 179.03 170.60 176.59
835 NASDAQ MRNA Thu, Mar 31, 2022 175.22 178.44 171.11 172.26
834 NASDAQ MRNA Wed, Mar 30, 2022 182.57 187.71 172.77 174.92
833 NASDAQ MRNA Tue, Mar 29, 2022 174.07 182.10 171.03 180.64
832 NASDAQ MRNA Mon, Mar 28, 2022 167.37 174.45 165.80 173.08
831 NASDAQ MRNA Fri, Mar 25, 2022 178.25 179.19 163.03 165.92
830 NASDAQ MRNA Thu, Mar 24, 2022 175.84 181.86 172.35 179.68
829 NASDAQ MRNA Wed, Mar 23, 2022 184.66 185.75 176.80 178.73
828 NASDAQ MRNA Tue, Mar 22, 2022 175.38 188.00 168.18 186.72
827 NASDAQ MRNA Mon, Mar 21, 2022 179.91 182.60 172.44 175.38
826 NASDAQ MRNA Fri, Mar 18, 2022 171.58 180.80 170.10 178.93
825 NASDAQ MRNA Thu, Mar 17, 2022 167.75 172.14 160.66 168.26
824 NASDAQ MRNA Wed, Mar 16, 2022 150.00 169.80 149.67 169.36
823 NASDAQ MRNA Tue, Mar 15, 2022 156.27 158.00 141.75 148.12
822 NASDAQ MRNA Mon, Mar 14, 2022 140.20 166.75 139.73 150.07
821 NASDAQ MRNA Fri, Mar 11, 2022 140.75 145.80 138.00 138.20
820 NASDAQ MRNA Thu, Mar 10, 2022 139.51 140.83 135.85 139.52
819 NASDAQ MRNA Wed, Mar 9, 2022 132.08 145.28 132.05 142.49
818 NASDAQ MRNA Tue, Mar 8, 2022 125.00 136.96 122.01 129.28
817 NASDAQ MRNA Mon, Mar 7, 2022 135.12 138.40 126.28 126.46
816 NASDAQ MRNA Fri, Mar 4, 2022 140.82 143.91 135.91 136.46
815 NASDAQ MRNA Thu, Mar 3, 2022 147.90 149.23 139.53 141.52
814 NASDAQ MRNA Wed, Mar 2, 2022 149.44 150.57 140.44 147.86
813 NASDAQ MRNA Tue, Mar 1, 2022 152.48 156.38 147.92 149.52
812 NASDAQ MRNA Mon, Feb 28, 2022 150.98 155.47 147.44 153.60
811 NASDAQ MRNA Fri, Feb 25, 2022 156.02 156.19 147.01 151.33
810 NASDAQ MRNA Thu, Feb 24, 2022 139.87 156.42 138.12 156.23
809 NASDAQ MRNA Wed, Feb 23, 2022 145.17 145.72 134.00 135.73
808 NASDAQ MRNA Tue, Feb 22, 2022 142.26 151.20 141.86 144.97
807 NASDAQ MRNA Fri, Feb 18, 2022 147.55 151.46 141.31 145.74
806 NASDAQ MRNA Thu, Feb 17, 2022 150.20 154.66 145.28 146.36
805 NASDAQ MRNA Wed, Feb 16, 2022 147.62 152.39 144.50 151.81
804 NASDAQ MRNA Tue, Feb 15, 2022 142.49 152.93 139.21 151.12
803 NASDAQ MRNA Mon, Feb 14, 2022 157.53 159.50 138.14 142.47
802 NASDAQ MRNA Fri, Feb 11, 2022 161.25 168.79 160.08 161.32
801 NASDAQ MRNA Thu, Feb 10, 2022 158.00 168.67 157.54 160.42
800 NASDAQ MRNA Wed, Feb 9, 2022 154.37 164.23 154.17 164.03
799 NASDAQ MRNA Tue, Feb 8, 2022 155.20 157.17 147.57 153.31
798 NASDAQ MRNA Mon, Feb 7, 2022 162.20 165.54 156.27 160.27
797 NASDAQ MRNA Fri, Feb 4, 2022 165.64 167.50 160.25 163.01
796 NASDAQ MRNA Thu, Feb 3, 2022 165.07 170.10 163.20 163.95
795 NASDAQ MRNA Wed, Feb 2, 2022 170.81 177.20 163.58 169.61
794 NASDAQ MRNA Tue, Feb 1, 2022 175.20 177.57 167.29 172.74
793 NASDAQ MRNA Mon, Jan 31, 2022 160.05 170.33 154.56 169.33
792 NASDAQ MRNA Fri, Jan 28, 2022 149.95 159.87 146.76 159.47
791 NASDAQ MRNA Thu, Jan 27, 2022 157.43 158.28 146.54 148.62
790 NASDAQ MRNA Wed, Jan 26, 2022 157.99 165.85 152.80 154.96
789 NASDAQ MRNA Tue, Jan 25, 2022 156.01 168.26 150.00 152.54
788 NASDAQ MRNA Mon, Jan 24, 2022 153.47 158.00 138.17 157.30
787 NASDAQ MRNA Fri, Jan 21, 2022 166.23 171.25 157.29 160.07
786 NASDAQ MRNA Thu, Jan 20, 2022 174.99 177.47 166.22 167.52
785 NASDAQ MRNA Wed, Jan 19, 2022 188.84 191.34 173.41 174.07
784 NASDAQ MRNA Tue, Jan 18, 2022 196.91 198.82 185.39 186.61
783 NASDAQ MRNA Fri, Jan 14, 2022 204.01 212.76 200.08 204.73
782 NASDAQ MRNA Thu, Jan 13, 2022 219.56 221.50 209.58 210.17
781 NASDAQ MRNA Wed, Jan 12, 2022 220.48 228.50 218.76 222.89
780 NASDAQ MRNA Tue, Jan 11, 2022 226.00 228.00 220.28 221.39
779 NASDAQ MRNA Mon, Jan 10, 2022 211.37 241.99 207.50 233.70
778 NASDAQ MRNA Fri, Jan 7, 2022 216.41 221.97 211.95 213.86
777 NASDAQ MRNA Thu, Jan 6, 2022 216.04 222.22 205.23 216.06
776 NASDAQ MRNA Wed, Jan 5, 2022 232.10 237.88 214.60 215.23
775 NASDAQ MRNA Tue, Jan 4, 2022 232.20 239.43 225.24 233.06
774 NASDAQ MRNA Mon, Jan 3, 2022 247.12 249.42 231.08 235.05
773 NASDAQ MRNA Fri, Dec 31, 2021 249.88 259.20 246.70 253.98
772 NASDAQ MRNA Thu, Dec 30, 2021 243.83 254.32 242.13 251.60
771 NASDAQ MRNA Wed, Dec 29, 2021 239.33 249.49 233.20 247.88
770 NASDAQ MRNA Tue, Dec 28, 2021 245.37 254.57 237.58 241.44
769 NASDAQ MRNA Mon, Dec 27, 2021 243.00 252.72 240.58 246.88
768 NASDAQ MRNA Thu, Dec 23, 2021 250.41 253.65 238.50 249.99
767 NASDAQ MRNA Wed, Dec 22, 2021 264.06 267.00 245.50 251.36
766 NASDAQ MRNA Tue, Dec 21, 2021 275.50 281.30 257.20 268.14
765 NASDAQ MRNA Mon, Dec 20, 2021 321.31 321.31 275.12 276.38
764 NASDAQ MRNA Fri, Dec 17, 2021 275.57 296.39 269.00 294.80
763 NASDAQ MRNA Thu, Dec 16, 2021 284.20 287.13 277.07 282.02
762 NASDAQ MRNA Wed, Dec 15, 2021 271.80 290.35 271.55 283.28
761 NASDAQ MRNA Tue, Dec 14, 2021 264.30 278.33 257.20 277.16
760 NASDAQ MRNA Mon, Dec 13, 2021 257.40 275.78 256.97 271.99
759 NASDAQ MRNA Fri, Dec 10, 2021 235.41 261.97 233.51 257.06
758 NASDAQ MRNA Thu, Dec 9, 2021 285.19 285.71 271.33 272.21
757 NASDAQ MRNA Wed, Dec 8, 2021 282.38 288.28 272.91 283.40
756 NASDAQ MRNA Tue, Dec 7, 2021 268.14 287.77 263.07 282.35
755 NASDAQ MRNA Mon, Dec 6, 2021 280.85 287.48 256.56 265.33
754 NASDAQ MRNA Fri, Dec 3, 2021 318.09 318.79 293.60 306.72
753 NASDAQ MRNA Thu, Dec 2, 2021 301.29 318.47 291.03 301.49
752 NASDAQ MRNA Wed, Dec 1, 2021 330.00 336.36 310.57 310.61
751 NASDAQ MRNA Tue, Nov 30, 2021 351.58 357.64 337.29 352.43
750 NASDAQ MRNA Mon, Nov 29, 2021 370.33 376.65 350.27 368.51
749 NASDAQ MRNA Fri, Nov 26, 2021 319.34 350.15 313.00 329.63
748 NASDAQ MRNA Wed, Nov 24, 2021 273.01 275.28 266.31 273.39
747 NASDAQ MRNA Tue, Nov 23, 2021 277.74 281.98 269.18 276.38
746 NASDAQ MRNA Mon, Nov 22, 2021 268.07 289.00 264.20 282.69
745 NASDAQ MRNA Fri, Nov 19, 2021 265.42 274.84 258.09 263.78
744 NASDAQ MRNA Thu, Nov 18, 2021 246.12 253.19 243.79 251.41
743 NASDAQ MRNA Wed, Nov 17, 2021 234.79 249.14 234.57 242.23
742 NASDAQ MRNA Tue, Nov 16, 2021 234.01 239.99 230.29 234.28
741 NASDAQ MRNA Mon, Nov 15, 2021 230.83 236.60 225.63 235.07
740 NASDAQ MRNA Fri, Nov 12, 2021 225.86 232.56 224.42 231.19
739 NASDAQ MRNA Thu, Nov 11, 2021 227.67 232.27 221.60 225.82
738 NASDAQ MRNA Wed, Nov 10, 2021 230.10 239.11 225.57 228.96
737 NASDAQ MRNA Tue, Nov 9, 2021 246.07 250.57 232.21 236.85
736 NASDAQ MRNA Mon, Nov 8, 2021 233.06 245.92 233.06 244.68
735 NASDAQ MRNA Fri, Nov 5, 2021 241.57 246.10 210.96 236.99
734 NASDAQ MRNA Thu, Nov 4, 2021 295.81 297.73 278.00 284.02
733 NASDAQ MRNA Wed, Nov 3, 2021 350.00 350.10 336.20 345.92
732 NASDAQ MRNA Tue, Nov 2, 2021 338.74 349.45 337.04 348.64
731 NASDAQ MRNA Mon, Nov 1, 2021 334.99 338.07 320.55 337.17
730 NASDAQ MRNA Fri, Oct 29, 2021 344.47 347.70 337.25 345.21
729 NASDAQ MRNA Thu, Oct 28, 2021 343.10 353.28 341.54 347.92
728 NASDAQ MRNA Wed, Oct 27, 2021 344.25 350.64 338.34 340.88
727 NASDAQ MRNA Tue, Oct 26, 2021 352.00 356.77 341.37 345.74
726 NASDAQ MRNA Mon, Oct 25, 2021 327.36 350.06 323.27 349.56
725 NASDAQ MRNA Fri, Oct 22, 2021 332.54 335.75 317.18 326.54
724 NASDAQ MRNA Thu, Oct 21, 2021 337.21 341.52 333.40 339.57
723 NASDAQ MRNA Wed, Oct 20, 2021 334.01 338.60 329.36 333.01
722 NASDAQ MRNA Tue, Oct 19, 2021 339.11 347.87 331.01 333.61
721 NASDAQ MRNA Mon, Oct 18, 2021 322.26 338.54 320.54 334.84
720 NASDAQ MRNA Fri, Oct 15, 2021 341.01 341.55 318.50 324.21
719 NASDAQ MRNA Thu, Oct 14, 2021 329.00 337.36 322.10 331.88
718 NASDAQ MRNA Wed, Oct 13, 2021 314.90 327.74 313.30 321.50
717 NASDAQ MRNA Tue, Oct 12, 2021 313.03 315.94 301.91 311.13
716 NASDAQ MRNA Mon, Oct 11, 2021 299.32 314.11 298.10 305.10
715 NASDAQ MRNA Fri, Oct 8, 2021 310.80 314.05 297.54 304.91
714 NASDAQ MRNA Thu, Oct 7, 2021 295.46 317.35 293.58 309.36
713 NASDAQ MRNA Wed, Oct 6, 2021 318.71 325.68 300.62 302.42
712 NASDAQ MRNA Tue, Oct 5, 2021 331.00 338.03 327.20 332.11
711 NASDAQ MRNA Mon, Oct 4, 2021 308.88 330.56 305.00 325.84
710 NASDAQ MRNA Fri, Oct 1, 2021 358.33 359.12 323.41 341.09
709 NASDAQ MRNA Thu, Sep 30, 2021 381.82 390.60 377.10 384.86
708 NASDAQ MRNA Wed, Sep 29, 2021 393.21 397.98 375.55 378.90
707 NASDAQ MRNA Tue, Sep 28, 2021 398.56 403.30 376.03 384.21
706 NASDAQ MRNA Mon, Sep 27, 2021 430.60 434.00 407.26 408.84
705 NASDAQ MRNA Fri, Sep 24, 2021 448.08 453.61 426.61 430.14
704 NASDAQ MRNA Thu, Sep 23, 2021 439.79 458.50 438.79 454.60
703 NASDAQ MRNA Wed, Sep 22, 2021 433.09 443.73 428.60 440.72
702 NASDAQ MRNA Tue, Sep 21, 2021 424.30 439.59 420.30 434.04
701 NASDAQ MRNA Mon, Sep 20, 2021 417.51 435.45 416.51 423.33
700 NASDAQ MRNA Fri, Sep 17, 2021 438.53 442.00 406.87 430.05
699 NASDAQ MRNA Thu, Sep 16, 2021 431.21 446.64 429.00 440.65
698 NASDAQ MRNA Wed, Sep 15, 2021 427.46 437.80 422.16 434.46
697 NASDAQ MRNA Tue, Sep 14, 2021 419.27 443.76 418.63 427.71
696 NASDAQ MRNA Mon, Sep 13, 2021 448.00 448.81 415.00 419.72
695 NASDAQ MRNA Fri, Sep 10, 2021 463.16 464.85 448.11 449.38
694 NASDAQ MRNA Thu, Sep 9, 2021 429.93 459.42 427.09 455.92
693 NASDAQ MRNA Wed, Sep 8, 2021 433.72 437.17 418.20 422.90
692 NASDAQ MRNA Tue, Sep 7, 2021 409.50 438.55 408.96 436.39
691 NASDAQ MRNA Fri, Sep 3, 2021 392.71 416.81 388.68 416.70
690 NASDAQ MRNA Thu, Sep 2, 2021 393.13 402.80 390.52 397.66
689 NASDAQ MRNA Wed, Sep 1, 2021 382.84 394.98 375.20 389.94
688 NASDAQ MRNA Tue, Aug 31, 2021 375.91 384.68 370.50 376.69
687 NASDAQ MRNA Mon, Aug 30, 2021 369.00 389.04 362.80 370.69
686 NASDAQ MRNA Fri, Aug 27, 2021 398.83 398.98 378.72 382.22
685 NASDAQ MRNA Thu, Aug 26, 2021 395.45 404.67 392.15 400.30
684 NASDAQ MRNA Wed, Aug 25, 2021 391.70 413.80 387.97 397.87
683 NASDAQ MRNA Tue, Aug 24, 2021 405.69 407.58 387.56 394.94
682 NASDAQ MRNA Mon, Aug 23, 2021 390.34 411.97 385.77 411.89
681 NASDAQ MRNA Fri, Aug 20, 2021 374.55 387.49 369.26 382.98
680 NASDAQ MRNA Thu, Aug 19, 2021 385.00 394.92 375.00 375.53
679 NASDAQ MRNA Wed, Aug 18, 2021 406.50 413.30 386.21 398.80
678 NASDAQ MRNA Tue, Aug 17, 2021 361.00 402.49 358.55 401.86
677 NASDAQ MRNA Mon, Aug 16, 2021 379.27 379.57 349.00 373.86
676 NASDAQ MRNA Fri, Aug 13, 2021 405.24 406.32 387.10 389.78
675 NASDAQ MRNA Thu, Aug 12, 2021 400.00 406.35 377.09 391.42
674 NASDAQ MRNA Wed, Aug 11, 2021 443.57 453.73 372.00 385.33
673 NASDAQ MRNA Tue, Aug 10, 2021 485.50 497.49 454.00 456.76
672 NASDAQ MRNA Mon, Aug 9, 2021 411.30 493.76 409.66 484.47
671 NASDAQ MRNA Fri, Aug 6, 2021 410.30 419.26 393.61 413.72
670 NASDAQ MRNA Thu, Aug 5, 2021 409.72 443.99 403.00 416.26
669 NASDAQ MRNA Wed, Aug 4, 2021 385.00 433.00 377.11 419.05
668 NASDAQ MRNA Tue, Aug 3, 2021 348.50 386.98 344.50 386.51
667 NASDAQ MRNA Mon, Aug 2, 2021 360.00 365.60 343.20 346.61
666 NASDAQ MRNA Fri, Jul 30, 2021 346.90 359.90 342.28 353.60
665 NASDAQ MRNA Thu, Jul 29, 2021 350.64 351.22 336.00 345.64
664 NASDAQ MRNA Wed, Jul 28, 2021 333.01 350.99 327.50 349.32
663 NASDAQ MRNA Tue, Jul 27, 2021 335.31 344.89 318.29 328.50
662 NASDAQ MRNA Mon, Jul 26, 2021 352.00 362.00 329.15 335.87
661 NASDAQ MRNA Fri, Jul 23, 2021 330.90 349.45 325.17 348.83
660 NASDAQ MRNA Thu, Jul 22, 2021 319.00 329.60 316.29 323.48
659 NASDAQ MRNA Wed, Jul 21, 2021 298.51 325.88 293.62 321.11
658 NASDAQ MRNA Tue, Jul 20, 2021 318.22 342.51 292.00 307.33
657 NASDAQ MRNA Mon, Jul 19, 2021 284.54 317.88 283.14 313.59
656 NASDAQ MRNA Fri, Jul 16, 2021 276.92 288.88 271.50 286.43
655 NASDAQ MRNA Thu, Jul 15, 2021 246.66 261.22 245.51 259.68
654 NASDAQ MRNA Wed, Jul 14, 2021 237.25 249.92 237.22 246.66
653 NASDAQ MRNA Tue, Jul 13, 2021 239.14 239.82 233.80 235.15
652 NASDAQ MRNA Mon, Jul 12, 2021 230.98 242.39 229.20 239.34
651 NASDAQ MRNA Fri, Jul 9, 2021 231.97 233.80 224.28 232.81
650 NASDAQ MRNA Thu, Jul 8, 2021 215.66 233.41 214.07 232.79
649 NASDAQ MRNA Wed, Jul 7, 2021 231.76 231.86 220.82 221.90
648 NASDAQ MRNA Tue, Jul 6, 2021 229.62 234.60 225.43 233.34
647 NASDAQ MRNA Fri, Jul 2, 2021 235.10 238.90 230.14 234.30
646 NASDAQ MRNA Thu, Jul 1, 2021 236.30 236.71 227.67 235.11
645 NASDAQ MRNA Wed, Jun 30, 2021 237.98 245.70 232.41 234.98
644 NASDAQ MRNA Tue, Jun 29, 2021 221.19 238.40 219.33 234.46
643 NASDAQ MRNA Mon, Jun 28, 2021 223.00 225.09 215.60 222.94
642 NASDAQ MRNA Fri, Jun 25, 2021 221.26 226.51 216.33 219.94
641 NASDAQ MRNA Thu, Jun 24, 2021 214.38 221.49 213.46 220.14
640 NASDAQ MRNA Wed, Jun 23, 2021 219.98 224.57 205.55 212.04
639 NASDAQ MRNA Tue, Jun 22, 2021 210.76 222.40 210.25 221.36
638 NASDAQ MRNA Mon, Jun 21, 2021 200.86 211.04 200.00 208.24
637 NASDAQ MRNA Fri, Jun 18, 2021 201.39 204.84 194.51 199.19
636 NASDAQ MRNA Thu, Jun 17, 2021 200.00 203.92 197.72 202.47
635 NASDAQ MRNA Wed, Jun 16, 2021 200.00 203.98 193.20 197.84
634 NASDAQ MRNA Tue, Jun 15, 2021 203.49 207.85 199.20 201.59
633 NASDAQ MRNA Mon, Jun 14, 2021 213.27 213.49 198.00 207.41
632 NASDAQ MRNA Fri, Jun 11, 2021 211.90 218.90 211.80 218.85
631 NASDAQ MRNA Thu, Jun 10, 2021 216.62 221.88 207.70 217.00
630 NASDAQ MRNA Wed, Jun 9, 2021 212.30 221.50 212.01 217.44
629 NASDAQ MRNA Tue, Jun 8, 2021 220.10 222.34 202.50 213.00
628 NASDAQ MRNA Mon, Jun 7, 2021 207.10 227.71 206.42 219.57
627 NASDAQ MRNA Fri, Jun 4, 2021 197.90 207.38 197.33 206.07
626 NASDAQ MRNA Thu, Jun 3, 2021 188.89 200.00 188.63 195.22
625 NASDAQ MRNA Wed, Jun 2, 2021 183.90 194.50 183.28 191.60
624 NASDAQ MRNA Tue, Jun 1, 2021 184.08 185.28 178.80 184.66
623 NASDAQ MRNA Fri, May 28, 2021 178.62 186.64 178.36 185.01
622 NASDAQ MRNA Thu, May 27, 2021 174.20 180.00 173.63 179.54
621 NASDAQ MRNA Wed, May 26, 2021 168.70 175.62 168.51 175.59
620 NASDAQ MRNA Tue, May 25, 2021 166.56 171.74 165.10 169.26
619 NASDAQ MRNA Mon, May 24, 2021 162.88 166.80 161.01 164.17
618 NASDAQ MRNA Fri, May 21, 2021 168.93 169.28 161.35 161.45
617 NASDAQ MRNA Thu, May 20, 2021 159.92 166.81 158.89 165.97
616 NASDAQ MRNA Wed, May 19, 2021 155.74 160.07 154.51 157.99
615 NASDAQ MRNA Tue, May 18, 2021 160.16 165.75 157.90 159.53
614 NASDAQ MRNA Mon, May 17, 2021 159.00 163.37 156.72 160.43
613 NASDAQ MRNA Fri, May 14, 2021 150.85 162.46 150.40 161.38
612 NASDAQ MRNA Thu, May 13, 2021 152.60 155.62 146.85 149.87
611 NASDAQ MRNA Wed, May 12, 2021 154.11 158.91 151.15 152.68
610 NASDAQ MRNA Tue, May 11, 2021 151.31 161.99 150.06 158.99
609 NASDAQ MRNA Mon, May 10, 2021 164.01 164.76 155.71 158.55
608 NASDAQ MRNA Fri, May 7, 2021 165.78 169.02 160.82 163.15
607 NASDAQ MRNA Thu, May 6, 2021 148.00 163.47 143.56 160.50
606 NASDAQ MRNA Wed, May 5, 2021 178.10 180.70 156.81 162.84
605 NASDAQ MRNA Tue, May 4, 2021 185.33 188.49 171.63 173.59
604 NASDAQ MRNA Mon, May 3, 2021 183.90 189.00 182.21 186.02
603 NASDAQ MRNA Fri, Apr 30, 2021 175.59 184.00 174.52 178.82
602 NASDAQ MRNA Thu, Apr 29, 2021 183.33 186.80 174.76 175.67
601 NASDAQ MRNA Wed, Apr 28, 2021 182.37 182.89 176.12 178.68
600 NASDAQ MRNA Tue, Apr 27, 2021 178.36 185.53 178.18 183.41
599 NASDAQ MRNA Mon, Apr 26, 2021 171.79 179.60 168.88 177.61
598 NASDAQ MRNA Fri, Apr 23, 2021 170.30 175.51 168.35 173.63
597 NASDAQ MRNA Thu, Apr 22, 2021 168.26 179.00 164.62 168.10
596 NASDAQ MRNA Wed, Apr 21, 2021 158.60 170.11 157.69 169.50
595 NASDAQ MRNA Tue, Apr 20, 2021 160.32 162.73 153.27 156.78
594 NASDAQ MRNA Mon, Apr 19, 2021 166.61 168.20 159.60 161.91
593 NASDAQ MRNA Fri, Apr 16, 2021 158.68 171.92 158.21 170.81
592 NASDAQ MRNA Thu, Apr 15, 2021 159.00 163.58 155.23 159.87
591 NASDAQ MRNA Wed, Apr 14, 2021 153.66 160.92 152.49 160.03
590 NASDAQ MRNA Tue, Apr 13, 2021 146.80 152.11 145.35 149.71
589 NASDAQ MRNA Mon, Apr 12, 2021 142.37 143.49 136.36 139.40
588 NASDAQ MRNA Fri, Apr 9, 2021 133.51 144.00 133.34 140.92
587 NASDAQ MRNA Thu, Apr 8, 2021 132.85 135.90 132.06 133.88
586 NASDAQ MRNA Wed, Apr 7, 2021 132.37 135.16 130.21 131.47
585 NASDAQ MRNA Tue, Apr 6, 2021 130.11 138.25 128.16 133.53
584 NASDAQ MRNA Mon, Apr 5, 2021 132.60 133.19 127.04 129.91
583 NASDAQ MRNA Thu, Apr 1, 2021 132.20 136.64 130.34 132.55
582 NASDAQ MRNA Wed, Mar 31, 2021 121.10 131.80 119.33 130.95
581 NASDAQ MRNA Tue, Mar 30, 2021 123.15 123.60 117.34 118.49
580 NASDAQ MRNA Mon, Mar 29, 2021 130.11 131.30 121.90 123.42
579 NASDAQ MRNA Fri, Mar 26, 2021 133.38 135.60 128.02 133.28
578 NASDAQ MRNA Thu, Mar 25, 2021 127.33 134.31 126.42 133.33
577 NASDAQ MRNA Wed, Mar 24, 2021 137.25 137.74 131.01 131.61
576 NASDAQ MRNA Tue, Mar 23, 2021 145.61 146.19 136.38 136.52
575 NASDAQ MRNA Mon, Mar 22, 2021 144.19 147.92 141.85 145.60
574 NASDAQ MRNA Fri, Mar 19, 2021 143.06 145.18 138.53 143.74
573 NASDAQ MRNA Thu, Mar 18, 2021 144.45 147.61 140.86 141.46
572 NASDAQ MRNA Wed, Mar 17, 2021 150.25 152.08 143.25 147.55
571 NASDAQ MRNA Tue, Mar 16, 2021 148.50 157.75 145.84 156.02
570 NASDAQ MRNA Mon, Mar 15, 2021 136.77 143.85 135.01 143.66
569 NASDAQ MRNA Fri, Mar 12, 2021 134.04 138.74 133.20 136.99
568 NASDAQ MRNA Thu, Mar 11, 2021 132.98 140.85 131.48 140.47
567 NASDAQ MRNA Wed, Mar 10, 2021 133.62 135.72 128.79 129.75
566 NASDAQ MRNA Tue, Mar 9, 2021 127.11 132.30 125.60 130.87
565 NASDAQ MRNA Mon, Mar 8, 2021 129.15 133.55 122.48 123.47
564 NASDAQ MRNA Fri, Mar 5, 2021 133.07 134.27 121.12 132.19
563 NASDAQ MRNA Thu, Mar 4, 2021 128.70 135.47 126.69 132.30
562 NASDAQ MRNA Wed, Mar 3, 2021 146.09 147.32 131.00 131.22
561 NASDAQ MRNA Tue, Mar 2, 2021 153.50 154.47 146.44 146.81
560 NASDAQ MRNA Mon, Mar 1, 2021 154.46 157.78 145.25 157.40
559 NASDAQ MRNA Fri, Feb 26, 2021 157.98 159.60 150.88 154.81
558 NASDAQ MRNA Thu, Feb 25, 2021 150.78 160.98 145.86 148.38
557 NASDAQ MRNA Wed, Feb 24, 2021 150.41 151.00 143.47 144.79
556 NASDAQ MRNA Tue, Feb 23, 2021 151.25 153.00 136.00 150.17
555 NASDAQ MRNA Mon, Feb 22, 2021 167.80 170.35 158.58 159.37
554 NASDAQ MRNA Fri, Feb 19, 2021 173.54 179.30 170.53 174.74
553 NASDAQ MRNA Thu, Feb 18, 2021 171.59 175.47 168.00 169.57
552 NASDAQ MRNA Wed, Feb 17, 2021 174.28 178.01 171.62 176.76
551 NASDAQ MRNA Tue, Feb 16, 2021 182.41 184.18 173.51 178.53
550 NASDAQ MRNA Fri, Feb 12, 2021 184.89 185.00 177.58 183.74
549 NASDAQ MRNA Thu, Feb 11, 2021 178.29 184.22 176.20 183.44
548 NASDAQ MRNA Wed, Feb 10, 2021 182.74 185.22 176.37 179.34
547 NASDAQ MRNA Tue, Feb 9, 2021 186.21 187.00 177.27 179.52
546 NASDAQ MRNA Mon, Feb 8, 2021 177.00 189.26 176.81 185.98
545 NASDAQ MRNA Fri, Feb 5, 2021 170.99 177.50 170.26 176.24
544 NASDAQ MRNA Thu, Feb 4, 2021 166.42 173.73 164.25 173.31
543 NASDAQ MRNA Wed, Feb 3, 2021 156.60 168.39 156.40 165.86
542 NASDAQ MRNA Tue, Feb 2, 2021 158.52 159.05 147.10 158.58
541 NASDAQ MRNA Mon, Feb 1, 2021 173.03 174.50 154.30 157.48
540 NASDAQ MRNA Fri, Jan 29, 2021 174.99 185.98 166.20 173.16
539 NASDAQ MRNA Thu, Jan 28, 2021 154.11 168.00 153.62 159.55
538 NASDAQ MRNA Wed, Jan 27, 2021 151.20 164.55 149.00 155.73
537 NASDAQ MRNA Tue, Jan 26, 2021 145.15 154.55 145.00 151.93
536 NASDAQ MRNA Mon, Jan 25, 2021 138.40 147.43 137.25 147.00
535 NASDAQ MRNA Fri, Jan 22, 2021 132.50 135.87 128.90 131.02
534 NASDAQ MRNA Thu, Jan 21, 2021 125.28 137.00 125.25 132.98
533 NASDAQ MRNA Wed, Jan 20, 2021 124.51 126.01 122.25 125.14
532 NASDAQ MRNA Tue, Jan 19, 2021 122.10 126.36 120.50 125.01
531 NASDAQ MRNA Fri, Jan 15, 2021 129.60 133.29 126.58 129.65
530 NASDAQ MRNA Thu, Jan 14, 2021 122.80 130.98 122.80 129.72
529 NASDAQ MRNA Wed, Jan 13, 2021 123.70 127.58 120.74 124.06
528 NASDAQ MRNA Tue, Jan 12, 2021 117.93 124.91 117.12 124.55
527 NASDAQ MRNA Mon, Jan 11, 2021 112.75 121.24 112.62 117.26
526 NASDAQ MRNA Fri, Jan 8, 2021 116.52 117.71 111.49 112.75
525 NASDAQ MRNA Thu, Jan 7, 2021 120.10 122.82 112.13 115.09
524 NASDAQ MRNA Wed, Jan 6, 2021 111.11 116.93 110.28 116.26
523 NASDAQ MRNA Tue, Jan 5, 2021 113.82 114.98 107.20 109.18
522 NASDAQ MRNA Mon, Jan 4, 2021 107.23 113.63 103.26 111.73
521 NASDAQ MRNA Thu, Dec 31, 2020 110.55 113.55 102.66 104.47
520 NASDAQ MRNA Wed, Dec 30, 2020 118.40 118.94 108.80 111.13
519 NASDAQ MRNA Tue, Dec 29, 2020 107.80 116.25 106.88 114.39
518 NASDAQ MRNA Mon, Dec 28, 2020 120.04 122.88 111.05 111.40
517 NASDAQ MRNA Thu, Dec 24, 2020 125.94 129.70 122.72 123.39
516 NASDAQ MRNA Wed, Dec 23, 2020 120.05 132.00 115.00 130.34
515 NASDAQ MRNA Tue, Dec 22, 2020 139.00 141.40 123.00 125.88
514 NASDAQ MRNA Mon, Dec 21, 2020 140.84 147.26 137.79 138.30
513 NASDAQ MRNA Fri, Dec 18, 2020 141.51 145.00 135.06 140.23
512 NASDAQ MRNA Thu, Dec 17, 2020 137.92 146.97 137.30 144.00
511 NASDAQ MRNA Wed, Dec 16, 2020 137.75 141.33 134.31 137.03
510 NASDAQ MRNA Tue, Dec 15, 2020 157.00 157.28 142.46 147.22
509 NASDAQ MRNA Mon, Dec 14, 2020 163.40 163.76 152.56 155.07
508 NASDAQ MRNA Fri, Dec 11, 2020 159.70 163.75 155.89 156.93
507 NASDAQ MRNA Thu, Dec 10, 2020 151.13 159.50 148.01 155.69
506 NASDAQ MRNA Wed, Dec 9, 2020 170.20 170.80 147.20 156.59
505 NASDAQ MRNA Tue, Dec 8, 2020 165.75 170.51 164.30 169.86
504 NASDAQ MRNA Mon, Dec 7, 2020 155.03 163.98 152.97 159.52
503 NASDAQ MRNA Fri, Dec 4, 2020 157.59 157.82 148.51 152.52
502 NASDAQ MRNA Thu, Dec 3, 2020 143.50 159.11 143.01 157.26
501 NASDAQ MRNA Wed, Dec 2, 2020 138.63 149.80 128.10 143.00
500 NASDAQ MRNA Tue, Dec 1, 2020 177.66 178.50 130.33 141.01
499 NASDAQ MRNA Mon, Nov 30, 2020 144.00 153.87 141.05 152.74
498 NASDAQ MRNA Fri, Nov 27, 2020 115.12 130.06 114.86 127.03
497 NASDAQ MRNA Wed, Nov 25, 2020 99.03 109.29 98.65 109.18
496 NASDAQ MRNA Tue, Nov 24, 2020 98.40 99.89 93.54 98.56
495 NASDAQ MRNA Mon, Nov 23, 2020 100.77 101.77 98.62 101.03
494 NASDAQ MRNA Fri, Nov 20, 2020 95.00 98.43 94.82 97.61
493 NASDAQ MRNA Thu, Nov 19, 2020 90.00 94.65 89.51 92.77
492 NASDAQ MRNA Wed, Nov 18, 2020 93.87 94.00 88.61 88.89
491 NASDAQ MRNA Tue, Nov 17, 2020 97.23 97.80 91.60 93.15
490 NASDAQ MRNA Mon, Nov 16, 2020 100.31 103.20 93.30 97.95
489 NASDAQ MRNA Fri, Nov 13, 2020 86.62 90.53 85.22 89.39
488 NASDAQ MRNA Thu, Nov 12, 2020 85.18 87.93 83.83 87.81
487 NASDAQ MRNA Wed, Nov 11, 2020 77.05 83.98 76.13 82.44
486 NASDAQ MRNA Tue, Nov 10, 2020 80.00 80.38 73.52 76.05
485 NASDAQ MRNA Mon, Nov 9, 2020 77.75 80.25 75.42 77.74
484 NASDAQ MRNA Fri, Nov 6, 2020 71.42 74.16 70.87 72.45
483 NASDAQ MRNA Thu, Nov 5, 2020 71.09 71.59 70.16 71.48
482 NASDAQ MRNA Wed, Nov 4, 2020 68.97 71.55 68.92 69.81
481 NASDAQ MRNA Tue, Nov 3, 2020 66.75 69.25 66.59 69.08
480 NASDAQ MRNA Mon, Nov 2, 2020 68.02 68.60 66.55 67.11
479 NASDAQ MRNA Fri, Oct 30, 2020 70.80 71.49 66.85 67.47
478 NASDAQ MRNA Thu, Oct 29, 2020 68.35 74.54 66.23 71.28
477 NASDAQ MRNA Wed, Oct 28, 2020 68.95 69.47 65.49 65.74
476 NASDAQ MRNA Tue, Oct 27, 2020 70.45 71.35 68.81 70.67
475 NASDAQ MRNA Mon, Oct 26, 2020 70.36 71.32 68.70 70.24
474 NASDAQ MRNA Fri, Oct 23, 2020 72.30 72.40 68.80 70.53
473 NASDAQ MRNA Thu, Oct 22, 2020 68.50 72.53 68.40 70.84
472 NASDAQ MRNA Wed, Oct 21, 2020 71.57 71.58 68.06 68.37
471 NASDAQ MRNA Tue, Oct 20, 2020 72.07 73.10 70.65 71.31
470 NASDAQ MRNA Mon, Oct 19, 2020 73.97 74.09 70.50 70.96
469 NASDAQ MRNA Fri, Oct 16, 2020 76.06 76.93 73.67 73.94
468 NASDAQ MRNA Thu, Oct 15, 2020 75.48 76.49 73.71 75.58
467 NASDAQ MRNA Wed, Oct 14, 2020 80.01 80.01 76.33 76.56
466 NASDAQ MRNA Tue, Oct 13, 2020 75.93 81.37 75.52 78.29
465 NASDAQ MRNA Mon, Oct 12, 2020 73.61 75.85 72.92 75.31
464 NASDAQ MRNA Fri, Oct 9, 2020 73.42 73.67 72.39 73.00
463 NASDAQ MRNA Thu, Oct 8, 2020 73.50 73.76 72.01 72.93
462 NASDAQ MRNA Wed, Oct 7, 2020 71.23 73.24 70.96 72.37
461 NASDAQ MRNA Tue, Oct 6, 2020 72.00 73.92 70.31 71.04
460 NASDAQ MRNA Mon, Oct 5, 2020 69.64 72.02 69.05 71.95
459 NASDAQ MRNA Fri, Oct 2, 2020 67.90 72.77 67.25 68.81
458 NASDAQ MRNA Thu, Oct 1, 2020 69.57 70.20 68.16 70.03
457 NASDAQ MRNA Wed, Sep 30, 2020 72.51 75.39 70.16 70.75
456 NASDAQ MRNA Tue, Sep 29, 2020 70.46 71.34 69.59 70.52
455 NASDAQ MRNA Mon, Sep 28, 2020 69.59 71.50 69.10 70.55
454 NASDAQ MRNA Fri, Sep 25, 2020 65.89 69.73 65.67 69.47
453 NASDAQ MRNA Thu, Sep 24, 2020 65.50 66.77 63.64 65.17
452 NASDAQ MRNA Wed, Sep 23, 2020 67.87 68.62 65.77 67.16
451 NASDAQ MRNA Tue, Sep 22, 2020 67.50 69.19 66.67 68.72
450 NASDAQ MRNA Mon, Sep 21, 2020 68.60 69.48 65.46 69.26
449 NASDAQ MRNA Fri, Sep 18, 2020 68.28 70.00 66.10 69.87
448 NASDAQ MRNA Thu, Sep 17, 2020 68.50 70.90 64.60 67.89
447 NASDAQ MRNA Wed, Sep 16, 2020 67.64 70.04 66.73 68.84
446 NASDAQ MRNA Tue, Sep 15, 2020 65.03 68.41 64.23 66.88
445 NASDAQ MRNA Mon, Sep 14, 2020 60.15 63.85 60.12 63.67
444 NASDAQ MRNA Fri, Sep 11, 2020 58.49 59.51 57.45 59.34
443 NASDAQ MRNA Thu, Sep 10, 2020 57.04 60.32 56.87 57.56
442 NASDAQ MRNA Wed, Sep 9, 2020 56.03 57.19 54.51 56.90
441 NASDAQ MRNA Tue, Sep 8, 2020 57.75 58.60 54.21 54.34
440 NASDAQ MRNA Fri, Sep 4, 2020 64.99 65.00 59.01 62.60
439 NASDAQ MRNA Thu, Sep 3, 2020 65.65 69.35 64.30 64.84
438 NASDAQ MRNA Wed, Sep 2, 2020 62.84 64.89 61.38 64.72
437 NASDAQ MRNA Tue, Sep 1, 2020 63.54 64.50 62.50 63.32
436 NASDAQ MRNA Mon, Aug 31, 2020 67.14 67.20 62.54 64.89
435 NASDAQ MRNA Fri, Aug 28, 2020 68.04 68.95 67.15 67.49
434 NASDAQ MRNA Thu, Aug 27, 2020 69.98 70.32 67.01 68.03
433 NASDAQ MRNA Wed, Aug 26, 2020 67.62 71.64 66.03 70.50
432 NASDAQ MRNA Tue, Aug 25, 2020 64.32 66.70 63.55 66.25
431 NASDAQ MRNA Mon, Aug 24, 2020 67.15 67.85 62.88 64.88
430 NASDAQ MRNA Fri, Aug 21, 2020 67.50 68.02 65.60 66.45
429 NASDAQ MRNA Thu, Aug 20, 2020 67.79 68.00 66.63 67.81
428 NASDAQ MRNA Wed, Aug 19, 2020 66.74 69.17 66.60 68.00
427 NASDAQ MRNA Tue, Aug 18, 2020 68.28 69.70 65.23 67.03
426 NASDAQ MRNA Mon, Aug 17, 2020 69.14 70.78 68.38 69.76
425 NASDAQ MRNA Fri, Aug 14, 2020 68.06 70.36 67.86 69.15
424 NASDAQ MRNA Thu, Aug 13, 2020 69.09 69.18 67.05 67.83
423 NASDAQ MRNA Wed, Aug 12, 2020 75.67 75.75 68.30 69.52
422 NASDAQ MRNA Tue, Aug 11, 2020 69.52 71.40 67.00 68.97
421 NASDAQ MRNA Mon, Aug 10, 2020 74.27 75.00 71.41 72.01
420 NASDAQ MRNA Fri, Aug 7, 2020 74.38 75.39 73.01 74.10
419 NASDAQ MRNA Thu, Aug 6, 2020 75.79 76.25 73.12 73.76
418 NASDAQ MRNA Wed, Aug 5, 2020 77.49 77.49 73.69 75.80
417 NASDAQ MRNA Tue, Aug 4, 2020 78.19 78.62 75.50 78.46
416 NASDAQ MRNA Mon, Aug 3, 2020 74.98 77.99 73.03 77.98
415 NASDAQ MRNA Fri, Jul 31, 2020 78.20 78.44 73.60 74.10
414 NASDAQ MRNA Thu, Jul 30, 2020 78.00 79.25 76.80 77.63
413 NASDAQ MRNA Wed, Jul 29, 2020 81.98 82.82 76.55 79.51
412 NASDAQ MRNA Tue, Jul 28, 2020 81.00 83.85 79.50 81.49
411 NASDAQ MRNA Mon, Jul 27, 2020 80.63 80.98 76.16 79.91
410 NASDAQ MRNA Fri, Jul 24, 2020 69.05 73.90 66.54 73.21
409 NASDAQ MRNA Thu, Jul 23, 2020 82.05 82.68 72.20 75.33
408 NASDAQ MRNA Wed, Jul 22, 2020 79.61 84.12 79.11 83.23
407 NASDAQ MRNA Tue, Jul 21, 2020 80.91 82.43 79.07 80.86
406 NASDAQ MRNA Mon, Jul 20, 2020 87.86 90.85 78.05 82.68
405 NASDAQ MRNA Fri, Jul 17, 2020 83.35 95.21 82.61 94.85
404 NASDAQ MRNA Thu, Jul 16, 2020 80.16 84.29 79.60 81.81
403 NASDAQ MRNA Wed, Jul 15, 2020 87.52 88.37 78.01 80.22
402 NASDAQ MRNA Tue, Jul 14, 2020 74.00 76.95 70.62 75.04
401 NASDAQ MRNA Mon, Jul 13, 2020 63.89 77.75 63.80 71.78
400 NASDAQ MRNA Fri, Jul 10, 2020 64.65 64.93 62.32 62.61
399 NASDAQ MRNA Thu, Jul 9, 2020 62.09 65.35 58.88 64.97
398 NASDAQ MRNA Wed, Jul 8, 2020 60.79 62.46 59.45 61.58
397 NASDAQ MRNA Tue, Jul 7, 2020 58.80 61.50 57.44 61.09
396 NASDAQ MRNA Mon, Jul 6, 2020 58.55 60.73 57.10 59.15
395 NASDAQ MRNA Thu, Jul 2, 2020 60.00 61.80 55.81 58.57
394 NASDAQ MRNA Wed, Jul 1, 2020 63.00 63.73 59.12 61.59
393 NASDAQ MRNA Tue, Jun 30, 2020 62.18 65.16 61.80 64.21
392 NASDAQ MRNA Mon, Jun 29, 2020 61.82 63.00 59.40 62.08
391 NASDAQ MRNA Fri, Jun 26, 2020 60.71 62.29 59.14 61.28
390 NASDAQ MRNA Thu, Jun 25, 2020 67.00 67.00 58.51 62.00
389 NASDAQ MRNA Wed, Jun 24, 2020 63.23 66.16 63.14 64.84
388 NASDAQ MRNA Tue, Jun 23, 2020 64.10 65.08 62.74 62.94
387 NASDAQ MRNA Mon, Jun 22, 2020 65.92 66.29 62.12 64.75
386 NASDAQ MRNA Fri, Jun 19, 2020 64.99 66.45 64.01 66.35
385 NASDAQ MRNA Thu, Jun 18, 2020 63.03 65.40 62.58 64.95
384 NASDAQ MRNA Wed, Jun 17, 2020 63.60 65.88 62.58 63.31
383 NASDAQ MRNA Tue, Jun 16, 2020 66.31 66.60 62.60 64.34
382 NASDAQ MRNA Mon, Jun 15, 2020 65.90 66.98 63.42 66.57
381 NASDAQ MRNA Fri, Jun 12, 2020 62.36 63.63 60.29 62.00
380 NASDAQ MRNA Thu, Jun 11, 2020 62.95 66.69 58.77 60.20
379 NASDAQ MRNA Wed, Jun 10, 2020 58.80 60.72 58.60 60.07
378 NASDAQ MRNA Tue, Jun 9, 2020 58.55 59.41 57.73 58.23
377 NASDAQ MRNA Mon, Jun 8, 2020 58.30 59.38 56.72 59.10
376 NASDAQ MRNA Fri, Jun 5, 2020 58.49 59.19 56.63 58.19
375 NASDAQ MRNA Thu, Jun 4, 2020 61.61 61.93 58.52 60.59
374 NASDAQ MRNA Wed, Jun 3, 2020 57.51 63.37 57.10 59.89
373 NASDAQ MRNA Tue, Jun 2, 2020 58.70 59.95 55.36 59.87
372 NASDAQ MRNA Mon, Jun 1, 2020 62.76 63.90 60.51 62.18
371 NASDAQ MRNA Fri, May 29, 2020 57.45 61.65 56.56 61.50
370 NASDAQ MRNA Thu, May 28, 2020 53.50 59.11 53.35 55.54
369 NASDAQ MRNA Wed, May 27, 2020 51.20 53.34 46.13 52.18
368 NASDAQ MRNA Tue, May 26, 2020 66.40 66.59 57.05 57.71
367 NASDAQ MRNA Fri, May 22, 2020 69.93 70.60 67.14 69.00
366 NASDAQ MRNA Thu, May 21, 2020 73.05 73.16 65.31 67.05
365 NASDAQ MRNA Wed, May 20, 2020 70.01 74.48 67.41 73.47
364 NASDAQ MRNA Tue, May 19, 2020 78.07 79.75 70.32 71.67
363 NASDAQ MRNA Mon, May 18, 2020 86.14 87.00 75.66 80.00
362 NASDAQ MRNA Fri, May 15, 2020 63.79 67.67 63.01 66.69
361 NASDAQ MRNA Thu, May 14, 2020 64.79 65.39 61.44 64.56
360 NASDAQ MRNA Wed, May 13, 2020 63.80 66.97 60.29 65.18
359 NASDAQ MRNA Tue, May 12, 2020 65.99 68.49 62.02 62.35
358 NASDAQ MRNA Mon, May 11, 2020 59.60 67.67 59.14 66.90
357 NASDAQ MRNA Fri, May 8, 2020 53.06 59.88 52.15 59.25
356 NASDAQ MRNA Thu, May 7, 2020 55.78 55.99 51.06 53.19
355 NASDAQ MRNA Wed, May 6, 2020 48.45 49.25 47.52 48.95
354 NASDAQ MRNA Tue, May 5, 2020 50.48 50.96 47.23 49.34
353 NASDAQ MRNA Mon, May 4, 2020 48.05 50.50 48.00 50.50
352 NASDAQ MRNA Fri, May 1, 2020 48.71 50.45 46.29 47.93
351 NASDAQ MRNA Thu, Apr 30, 2020 46.78 48.37 45.82 45.99
350 NASDAQ MRNA Wed, Apr 29, 2020 46.60 46.95 45.01 46.37
349 NASDAQ MRNA Tue, Apr 28, 2020 50.40 50.45 47.17 47.88
348 NASDAQ MRNA Mon, Apr 27, 2020 51.53 51.70 47.30 48.05
347 NASDAQ MRNA Fri, Apr 24, 2020 47.15 50.50 47.14 50.50
346 NASDAQ MRNA Thu, Apr 23, 2020 49.10 50.70 46.89 47.44
345 NASDAQ MRNA Wed, Apr 22, 2020 50.61 51.82 49.06 51.20
344 NASDAQ MRNA Tue, Apr 21, 2020 53.00 56.38 43.11 49.26
343 NASDAQ MRNA Mon, Apr 20, 2020 45.00 54.95 44.51 51.69
342 NASDAQ MRNA Fri, Apr 17, 2020 48.99 49.00 43.38 46.85
341 NASDAQ MRNA Thu, Apr 16, 2020 38.07 41.55 36.62 40.60
340 NASDAQ MRNA Wed, Apr 15, 2020 34.64 38.45 33.72 37.25
339 NASDAQ MRNA Tue, Apr 14, 2020 34.00 34.99 33.15 34.66
338 NASDAQ MRNA Mon, Apr 13, 2020 32.00 32.98 31.71 32.90
337 NASDAQ MRNA Thu, Apr 9, 2020 32.55 32.92 31.32 31.86
336 NASDAQ MRNA Wed, Apr 8, 2020 32.36 32.94 31.75 32.42
335 NASDAQ MRNA Tue, Apr 7, 2020 33.81 34.03 30.98 32.02
334 NASDAQ MRNA Mon, Apr 6, 2020 34.91 35.19 33.33 34.64
333 NASDAQ MRNA Fri, Apr 3, 2020 32.81 35.66 32.72 34.84
332 NASDAQ MRNA Thu, Apr 2, 2020 30.60 33.39 29.84 33.20
331 NASDAQ MRNA Wed, Apr 1, 2020 30.05 30.94 29.44 29.67
330 NASDAQ MRNA Tue, Mar 31, 2020 30.60 30.98 29.20 29.95
329 NASDAQ MRNA Mon, Mar 30, 2020 30.59 31.69 28.27 30.48
328 NASDAQ MRNA Fri, Mar 27, 2020 28.37 31.09 27.95 30.05
327 NASDAQ MRNA Thu, Mar 26, 2020 27.56 28.79 27.56 27.94
326 NASDAQ MRNA Wed, Mar 25, 2020 25.00 27.98 24.79 27.13
325 NASDAQ MRNA Tue, Mar 24, 2020 27.09 27.25 24.36 25.82
324 NASDAQ MRNA Mon, Mar 23, 2020 28.71 29.81 26.25 26.57
323 NASDAQ MRNA Fri, Mar 20, 2020 29.25 30.23 26.20 28.20
322 NASDAQ MRNA Thu, Mar 19, 2020 32.78 34.98 25.19 28.27
321 NASDAQ MRNA Wed, Mar 18, 2020 27.13 32.54 26.55 31.58
320 NASDAQ MRNA Tue, Mar 17, 2020 29.36 32.70 27.31 28.18
319 NASDAQ MRNA Mon, Mar 16, 2020 23.76 27.80 22.22 26.49
318 NASDAQ MRNA Fri, Mar 13, 2020 23.00 23.47 19.31 21.30
317 NASDAQ MRNA Thu, Mar 12, 2020 22.90 24.28 21.90 22.30
316 NASDAQ MRNA Wed, Mar 11, 2020 22.54 25.75 22.52 23.61
315 NASDAQ MRNA Tue, Mar 10, 2020 25.71 25.94 21.28 22.34
314 NASDAQ MRNA Mon, Mar 9, 2020 30.00 30.00 24.16 24.29
313 NASDAQ MRNA Fri, Mar 6, 2020 27.98 29.80 27.67 29.61
312 NASDAQ MRNA Thu, Mar 5, 2020 27.49 28.95 26.54 28.01
311 NASDAQ MRNA Wed, Mar 4, 2020 27.99 28.72 26.80 27.49
310 NASDAQ MRNA Tue, Mar 3, 2020 27.80 28.60 26.60 27.91
309 NASDAQ MRNA Mon, Mar 2, 2020 27.00 30.75 25.21 29.88
308 NASDAQ MRNA Fri, Feb 28, 2020 23.38 25.95 22.02 25.93
307 NASDAQ MRNA Thu, Feb 27, 2020 35.88 36.00 23.05 26.16
306 NASDAQ MRNA Wed, Feb 26, 2020 29.05 29.98 27.08 29.16
305 NASDAQ MRNA Tue, Feb 25, 2020 22.15 26.55 20.51 23.76
304 NASDAQ MRNA Mon, Feb 24, 2020 19.23 19.28 18.30 18.59
303 NASDAQ MRNA Fri, Feb 21, 2020 18.47 18.55 17.91 18.23
302 NASDAQ MRNA Thu, Feb 20, 2020 18.86 19.17 18.42 18.54
301 NASDAQ MRNA Wed, Feb 19, 2020 19.09 19.24 18.73 18.92
300 NASDAQ MRNA Tue, Feb 18, 2020 19.14 19.35 18.57 18.91
299 NASDAQ MRNA Fri, Feb 14, 2020 19.27 19.29 18.85 19.00
298 NASDAQ MRNA Thu, Feb 13, 2020 19.36 19.80 18.89 19.05
297 NASDAQ MRNA Wed, Feb 12, 2020 19.64 19.67 18.50 19.01
296 NASDAQ MRNA Tue, Feb 11, 2020 22.09 22.74 21.28 21.35
295 NASDAQ MRNA Mon, Feb 10, 2020 23.50 23.95 22.38 23.65
294 NASDAQ MRNA Fri, Feb 7, 2020 19.79 23.39 19.79 23.24
293 NASDAQ MRNA Thu, Feb 6, 2020 20.27 20.32 19.70 19.88
292 NASDAQ MRNA Wed, Feb 5, 2020 20.99 21.20 19.67 20.05
291 NASDAQ MRNA Tue, Feb 4, 2020 20.09 20.88 19.75 20.87
290 NASDAQ MRNA Mon, Feb 3, 2020 20.66 21.06 19.70 20.38
289 NASDAQ MRNA Fri, Jan 31, 2020 21.14 21.32 20.05 20.51
288 NASDAQ MRNA Thu, Jan 30, 2020 21.05 21.74 20.80 20.99
287 NASDAQ MRNA Wed, Jan 29, 2020 22.23 22.34 20.45 20.55
286 NASDAQ MRNA Tue, Jan 28, 2020 23.50 23.50 21.85 22.36
285 NASDAQ MRNA Mon, Jan 27, 2020 22.10 23.12 21.12 22.74
284 NASDAQ MRNA Fri, Jan 24, 2020 21.60 21.88 20.90 21.12
283 NASDAQ MRNA Thu, Jan 23, 2020 22.17 22.65 21.40 21.47
282 NASDAQ MRNA Wed, Jan 22, 2020 22.08 23.20 21.70 21.97
281 NASDAQ MRNA Tue, Jan 21, 2020 20.79 21.49 20.65 20.94
280 NASDAQ MRNA Fri, Jan 17, 2020 21.50 21.50 20.55 20.62
279 NASDAQ MRNA Thu, Jan 16, 2020 21.68 21.87 20.77 21.01
278 NASDAQ MRNA Wed, Jan 15, 2020 19.94 20.58 19.94 20.24
277 NASDAQ MRNA Tue, Jan 14, 2020 20.45 20.50 19.55 20.00
276 NASDAQ MRNA Mon, Jan 13, 2020 19.26 20.36 18.60 20.26
275 NASDAQ MRNA Fri, Jan 10, 2020 21.00 21.00 19.05 19.14
274 NASDAQ MRNA Thu, Jan 9, 2020 18.00 18.55 17.90 18.40
273 NASDAQ MRNA Wed, Jan 8, 2020 17.99 18.08 17.76 17.98
272 NASDAQ MRNA Tue, Jan 7, 2020 18.15 18.32 17.68 17.78
271 NASDAQ MRNA Mon, Jan 6, 2020 18.70 18.74 18.01 18.13
270 NASDAQ MRNA Fri, Jan 3, 2020 19.02 19.36 18.72 18.89
269 NASDAQ MRNA Thu, Jan 2, 2020 19.57 19.81 18.88 19.23
268 NASDAQ MRNA Tue, Dec 31, 2019 18.96 19.64 18.96 19.56
267 NASDAQ MRNA Mon, Dec 30, 2019 19.54 19.94 18.94 19.05
266 NASDAQ MRNA Fri, Dec 27, 2019 19.99 20.00 19.25 19.52
265 NASDAQ MRNA Thu, Dec 26, 2019 19.82 20.11 19.66 19.86
264 NASDAQ MRNA Tue, Dec 24, 2019 19.69 19.79 19.35 19.75
263 NASDAQ MRNA Mon, Dec 23, 2019 19.79 19.85 19.34 19.70
262 NASDAQ MRNA Fri, Dec 20, 2019 19.40 20.00 19.05 19.83
261 NASDAQ MRNA Thu, Dec 19, 2019 18.58 19.67 18.50 19.41
260 NASDAQ MRNA Wed, Dec 18, 2019 18.48 19.00 18.48 18.64
259 NASDAQ MRNA Tue, Dec 17, 2019 18.54 18.70 18.31 18.44
258 NASDAQ MRNA Mon, Dec 16, 2019 18.60 18.97 18.22 18.52
257 NASDAQ MRNA Fri, Dec 13, 2019 18.47 18.72 18.32 18.62
256 NASDAQ MRNA Thu, Dec 12, 2019 18.56 19.05 18.32 18.45
255 NASDAQ MRNA Wed, Dec 11, 2019 19.03 19.11 18.53 18.65
254 NASDAQ MRNA Tue, Dec 10, 2019 18.78 19.09 18.58 18.87
253 NASDAQ MRNA Mon, Dec 9, 2019 19.07 19.30 18.67 18.78
252 NASDAQ MRNA Fri, Dec 6, 2019 20.78 21.04 18.82 18.94
251 NASDAQ MRNA Thu, Dec 5, 2019 21.49 21.50 20.57 20.64
250 NASDAQ MRNA Wed, Dec 4, 2019 21.00 21.47 20.93 21.27
249 NASDAQ MRNA Tue, Dec 3, 2019 19.48 21.37 19.41 21.28
248 NASDAQ MRNA Mon, Dec 2, 2019 20.30 20.54 19.60 19.76
247 NASDAQ MRNA Fri, Nov 29, 2019 20.60 20.93 20.28 20.36
246 NASDAQ MRNA Wed, Nov 27, 2019 20.28 20.70 19.99 20.37
245 NASDAQ MRNA Tue, Nov 26, 2019 20.00 20.65 19.82 20.33
244 NASDAQ MRNA Mon, Nov 25, 2019 20.90 21.00 19.95 20.00
243 NASDAQ MRNA Fri, Nov 22, 2019 20.07 20.73 19.86 20.69
242 NASDAQ MRNA Thu, Nov 21, 2019 19.98 20.32 19.69 20.20
241 NASDAQ MRNA Wed, Nov 20, 2019 19.38 20.40 19.35 20.18
240 NASDAQ MRNA Tue, Nov 19, 2019 19.27 19.87 19.08 19.36
239 NASDAQ MRNA Mon, Nov 18, 2019 19.21 19.45 18.67 19.45
238 NASDAQ MRNA Fri, Nov 15, 2019 18.39 19.43 18.35 19.37
237 NASDAQ MRNA Thu, Nov 14, 2019 18.16 18.50 17.91 18.34
236 NASDAQ MRNA Wed, Nov 13, 2019 18.00 18.50 17.71 18.25
235 NASDAQ MRNA Tue, Nov 12, 2019 17.34 18.10 17.30 17.99
234 NASDAQ MRNA Mon, Nov 11, 2019 17.33 17.52 17.20 17.40
233 NASDAQ MRNA Fri, Nov 8, 2019 17.25 17.50 17.11 17.49
232 NASDAQ MRNA Thu, Nov 7, 2019 16.33 17.61 16.28 17.50
231 NASDAQ MRNA Wed, Nov 6, 2019 16.83 17.49 16.05 16.13
230 NASDAQ MRNA Tue, Nov 5, 2019 16.94 17.72 16.71 16.89
229 NASDAQ MRNA Mon, Nov 4, 2019 15.90 16.80 15.83 16.80
228 NASDAQ MRNA Fri, Nov 1, 2019 16.80 16.89 15.52 15.66
227 NASDAQ MRNA Thu, Oct 31, 2019 17.03 17.15 16.49 16.75
226 NASDAQ MRNA Wed, Oct 30, 2019 16.95 17.24 16.52 17.14
225 NASDAQ MRNA Tue, Oct 29, 2019 16.96 17.16 16.66 16.99
224 NASDAQ MRNA Mon, Oct 28, 2019 17.01 17.15 16.81 17.03
223 NASDAQ MRNA Fri, Oct 25, 2019 16.73 17.10 16.43 17.01
222 NASDAQ MRNA Thu, Oct 24, 2019 16.92 17.03 16.05 16.59
221 NASDAQ MRNA Wed, Oct 23, 2019 16.16 17.01 16.09 16.90
220 NASDAQ MRNA Tue, Oct 22, 2019 15.56 16.09 15.55 15.92
219 NASDAQ MRNA Mon, Oct 21, 2019 14.90 15.59 14.66 15.50
218 NASDAQ MRNA Fri, Oct 18, 2019 14.50 14.85 14.07 14.81
217 NASDAQ MRNA Thu, Oct 17, 2019 14.23 14.72 14.15 14.54
216 NASDAQ MRNA Wed, Oct 16, 2019 14.27 14.32 14.02 14.15
215 NASDAQ MRNA Tue, Oct 15, 2019 13.93 14.45 13.53 14.33
214 NASDAQ MRNA Mon, Oct 14, 2019 14.19 14.27 13.67 13.93
213 NASDAQ MRNA Fri, Oct 11, 2019 14.24 14.70 13.99 14.06
212 NASDAQ MRNA Thu, Oct 10, 2019 14.13 14.41 13.87 14.16
211 NASDAQ MRNA Wed, Oct 9, 2019 15.33 15.55 14.18 14.20
210 NASDAQ MRNA Tue, Oct 8, 2019 15.36 15.48 15.01 15.31
209 NASDAQ MRNA Mon, Oct 7, 2019 15.45 15.63 15.07 15.47
208 NASDAQ MRNA Fri, Oct 4, 2019 15.05 15.57 14.89 15.51
207 NASDAQ MRNA Thu, Oct 3, 2019 15.24 15.24 14.41 15.07
206 NASDAQ MRNA Wed, Oct 2, 2019 14.78 15.01 14.42 14.86
205 NASDAQ MRNA Tue, Oct 1, 2019 15.87 16.06 14.80 14.81
204 NASDAQ MRNA Mon, Sep 30, 2019 15.79 16.27 15.67 15.92
203 NASDAQ MRNA Fri, Sep 27, 2019 16.29 16.54 15.68 15.90
202 NASDAQ MRNA Thu, Sep 26, 2019 17.41 17.51 16.14 16.34
201 NASDAQ MRNA Wed, Sep 25, 2019 17.71 17.71 17.10 17.18
200 NASDAQ MRNA Tue, Sep 24, 2019 17.83 17.99 17.25 17.82
199 NASDAQ MRNA Mon, Sep 23, 2019 18.24 18.48 17.56 17.83
198 NASDAQ MRNA Fri, Sep 20, 2019 18.14 18.39 17.75 18.07
197 NASDAQ MRNA Thu, Sep 19, 2019 17.71 18.42 17.62 17.90
196 NASDAQ MRNA Wed, Sep 18, 2019 17.77 18.00 17.35 17.78
195 NASDAQ MRNA Tue, Sep 17, 2019 17.46 17.95 17.19 17.66
194 NASDAQ MRNA Mon, Sep 16, 2019 16.73 17.31 16.69 17.05
193 NASDAQ MRNA Fri, Sep 13, 2019 16.45 17.04 16.06 16.71
192 NASDAQ MRNA Thu, Sep 12, 2019 16.23 18.46 16.20 16.40
191 NASDAQ MRNA Wed, Sep 11, 2019 17.34 17.59 15.89 15.92
190 NASDAQ MRNA Tue, Sep 10, 2019 16.06 17.34 15.97 17.09
189 NASDAQ MRNA Mon, Sep 9, 2019 15.98 16.23 15.36 16.03
188 NASDAQ MRNA Fri, Sep 6, 2019 15.56 16.18 15.14 15.88
187 NASDAQ MRNA Thu, Sep 5, 2019 15.65 16.13 15.02 15.53
186 NASDAQ MRNA Wed, Sep 4, 2019 15.11 15.59 14.80 15.42
185 NASDAQ MRNA Tue, Sep 3, 2019 16.10 16.50 14.35 14.88
184 NASDAQ MRNA Fri, Aug 30, 2019 15.30 15.75 15.20 15.73
183 NASDAQ MRNA Thu, Aug 29, 2019 14.91 15.20 14.61 15.18
182 NASDAQ MRNA Wed, Aug 28, 2019 14.51 15.04 14.38 14.82
181 NASDAQ MRNA Tue, Aug 27, 2019 15.17 15.50 14.12 14.51
180 NASDAQ MRNA Mon, Aug 26, 2019 14.01 15.38 14.00 14.97
179 NASDAQ MRNA Fri, Aug 23, 2019 14.08 14.36 13.83 13.88
178 NASDAQ MRNA Thu, Aug 22, 2019 14.37 14.43 14.04 14.16
177 NASDAQ MRNA Wed, Aug 21, 2019 14.25 14.41 13.76 14.29
176 NASDAQ MRNA Tue, Aug 20, 2019 13.87 14.65 13.60 14.15
175 NASDAQ MRNA Mon, Aug 19, 2019 13.25 13.50 13.02 13.40
174 NASDAQ MRNA Fri, Aug 16, 2019 12.85 13.24 12.79 13.16
173 NASDAQ MRNA Thu, Aug 15, 2019 12.72 12.95 12.47 12.67
172 NASDAQ MRNA Wed, Aug 14, 2019 13.08 13.22 12.50 12.74
171 NASDAQ MRNA Tue, Aug 13, 2019 13.00 13.40 12.76 13.30
170 NASDAQ MRNA Mon, Aug 12, 2019 13.42 13.68 12.98 13.02
169 NASDAQ MRNA Fri, Aug 9, 2019 13.14 13.55 12.97 13.33
168 NASDAQ MRNA Thu, Aug 8, 2019 12.91 13.30 12.30 13.19
167 NASDAQ MRNA Wed, Aug 7, 2019 12.26 14.50 11.54 12.85
166 NASDAQ MRNA Tue, Aug 6, 2019 12.50 12.87 11.90 12.29
165 NASDAQ MRNA Mon, Aug 5, 2019 12.55 12.69 12.20 12.26
164 NASDAQ MRNA Fri, Aug 2, 2019 13.00 13.04 12.40 12.73
163 NASDAQ MRNA Thu, Aug 1, 2019 13.20 13.40 12.71 13.01
162 NASDAQ MRNA Wed, Jul 31, 2019 13.42 13.51 13.04 13.10
161 NASDAQ MRNA Tue, Jul 30, 2019 13.61 13.76 13.29 13.40
160 NASDAQ MRNA Mon, Jul 29, 2019 14.17 14.33 13.56 13.69
159 NASDAQ MRNA Fri, Jul 26, 2019 13.59 14.18 13.36 14.12
158 NASDAQ MRNA Thu, Jul 25, 2019 14.51 14.65 13.50 13.51
157 NASDAQ MRNA Wed, Jul 24, 2019 13.75 14.52 13.47 14.47
156 NASDAQ MRNA Tue, Jul 23, 2019 14.06 14.13 13.12 13.60
155 NASDAQ MRNA Mon, Jul 22, 2019 14.22 14.32 13.91 14.05
154 NASDAQ MRNA Fri, Jul 19, 2019 14.29 14.40 14.01 14.11
153 NASDAQ MRNA Thu, Jul 18, 2019 14.09 14.28 13.90 14.26
152 NASDAQ MRNA Wed, Jul 17, 2019 14.17 14.59 14.00 14.03
151 NASDAQ MRNA Tue, Jul 16, 2019 14.32 14.48 14.00 14.14
150 NASDAQ MRNA Mon, Jul 15, 2019 14.28 14.46 14.00 14.32
149 NASDAQ MRNA Fri, Jul 12, 2019 14.27 14.48 14.06 14.20
148 NASDAQ MRNA Thu, Jul 11, 2019 14.56 14.70 14.12 14.44
147 NASDAQ MRNA Wed, Jul 10, 2019 14.94 15.22 14.05 14.48
146 NASDAQ MRNA Tue, Jul 9, 2019 14.31 14.85 14.15 14.85
145 NASDAQ MRNA Mon, Jul 8, 2019 14.89 14.90 14.14 14.29
144 NASDAQ MRNA Fri, Jul 5, 2019 15.47 15.47 14.83 14.96
143 NASDAQ MRNA Wed, Jul 3, 2019 14.50 15.33 14.40 15.31
142 NASDAQ MRNA Tue, Jul 2, 2019 14.71 14.71 14.00 14.40
141 NASDAQ MRNA Mon, Jul 1, 2019 14.86 15.08 14.47 14.73
140 NASDAQ MRNA Fri, Jun 28, 2019 14.41 14.64 14.11 14.64
139 NASDAQ MRNA Thu, Jun 27, 2019 13.50 14.41 13.50 14.34
138 NASDAQ MRNA Wed, Jun 26, 2019 13.92 14.18 13.65 13.70
137 NASDAQ MRNA Tue, Jun 25, 2019 14.11 14.25 13.65 13.77
136 NASDAQ MRNA Mon, Jun 24, 2019 14.41 14.69 14.02 14.04
135 NASDAQ MRNA Fri, Jun 21, 2019 15.20 15.32 14.50 14.70
134 NASDAQ MRNA Thu, Jun 20, 2019 15.85 15.94 14.86 15.18
133 NASDAQ MRNA Wed, Jun 19, 2019 15.75 16.30 15.37 15.50
132 NASDAQ MRNA Tue, Jun 18, 2019 15.90 16.19 15.58 15.74
131 NASDAQ MRNA Mon, Jun 17, 2019 15.54 15.85 15.28 15.77
130 NASDAQ MRNA Fri, Jun 14, 2019 16.25 16.68 15.32 15.40
129 NASDAQ MRNA Thu, Jun 13, 2019 16.42 17.59 16.05 16.16
128 NASDAQ MRNA Wed, Jun 12, 2019 16.11 16.36 15.62 16.30
127 NASDAQ MRNA Tue, Jun 11, 2019 16.09 16.88 15.75 16.00
126 NASDAQ MRNA Mon, Jun 10, 2019 17.85 17.99 15.67 15.67
125 NASDAQ MRNA Fri, Jun 7, 2019 17.71 18.40 17.30 17.52
124 NASDAQ MRNA Thu, Jun 6, 2019 17.83 18.92 17.61 17.94
123 NASDAQ MRNA Wed, Jun 5, 2019 19.20 19.20 17.20 17.70
122 NASDAQ MRNA Tue, Jun 4, 2019 19.76 20.74 19.23 19.47
121 NASDAQ MRNA Mon, Jun 3, 2019 20.79 20.99 18.82 19.85
120 NASDAQ MRNA Fri, May 31, 2019 21.16 21.38 20.74 20.78
119 NASDAQ MRNA Thu, May 30, 2019 21.84 21.90 21.05 21.49
118 NASDAQ MRNA Wed, May 29, 2019 21.71 21.90 21.16 21.70
117 NASDAQ MRNA Tue, May 28, 2019 22.30 22.46 21.44 21.54
116 NASDAQ MRNA Fri, May 24, 2019 21.56 22.00 21.41 21.83
115 NASDAQ MRNA Thu, May 23, 2019 21.75 21.94 21.01 21.38
114 NASDAQ MRNA Wed, May 22, 2019 22.65 22.77 21.93 22.00
113 NASDAQ MRNA Tue, May 21, 2019 22.65 23.16 22.43 22.70
112 NASDAQ MRNA Mon, May 20, 2019 22.85 23.60 22.55 22.60
111 NASDAQ MRNA Fri, May 17, 2019 23.31 23.43 21.68 23.08
110 NASDAQ MRNA Thu, May 16, 2019 23.50 24.05 23.15 23.46
109 NASDAQ MRNA Wed, May 15, 2019 23.46 23.84 22.81 23.12
108 NASDAQ MRNA Tue, May 14, 2019 24.50 24.89 23.57 23.59
107 NASDAQ MRNA Mon, May 13, 2019 24.46 24.77 23.23 24.43
106 NASDAQ MRNA Fri, May 10, 2019 23.04 24.93 22.80 24.92
105 NASDAQ MRNA Thu, May 9, 2019 23.50 24.00 22.75 23.26
104 NASDAQ MRNA Wed, May 8, 2019 23.70 26.00 23.53 23.54
103 NASDAQ MRNA Tue, May 7, 2019 27.18 27.26 24.16 24.55
102 NASDAQ MRNA Mon, May 6, 2019 26.38 27.81 26.25 27.10
101 NASDAQ MRNA Fri, May 3, 2019 28.89 28.95 26.85 27.20
100 NASDAQ MRNA Thu, May 2, 2019 26.33 28.49 26.19 28.34
99 NASDAQ MRNA Wed, May 1, 2019 26.31 27.09 25.87 26.40
98 NASDAQ MRNA Tue, Apr 30, 2019 25.28 26.03 25.00 26.03
97 NASDAQ MRNA Mon, Apr 29, 2019 26.28 27.20 24.97 25.14
96 NASDAQ MRNA Fri, Apr 26, 2019 25.83 27.30 25.69 26.26
95 NASDAQ MRNA Thu, Apr 25, 2019 25.76 26.72 25.43 25.74
94 NASDAQ MRNA Wed, Apr 24, 2019 24.80 25.76 24.29 25.76
93 NASDAQ MRNA Tue, Apr 23, 2019 23.73 24.98 23.73 24.70
92 NASDAQ MRNA Mon, Apr 22, 2019 22.70 23.99 22.51 23.63
91 NASDAQ MRNA Thu, Apr 18, 2019 23.47 23.55 22.43 22.51
90 NASDAQ MRNA Wed, Apr 17, 2019 24.00 24.12 22.31 23.50
89 NASDAQ MRNA Tue, Apr 16, 2019 26.00 26.22 23.65 23.78
88 NASDAQ MRNA Mon, Apr 15, 2019 24.99 25.94 24.62 25.84
87 NASDAQ MRNA Fri, Apr 12, 2019 26.00 26.05 24.27 24.61
86 NASDAQ MRNA Thu, Apr 11, 2019 26.82 26.99 24.26 25.73
85 NASDAQ MRNA Wed, Apr 10, 2019 26.90 27.74 26.50 26.80
84 NASDAQ MRNA Tue, Apr 9, 2019 27.30 28.40 26.31 26.82
83 NASDAQ MRNA Mon, Apr 8, 2019 25.90 29.79 25.60 27.23
82 NASDAQ MRNA Fri, Apr 5, 2019 23.80 26.23 22.66 25.96
81 NASDAQ MRNA Thu, Apr 4, 2019 21.12 23.18 21.04 23.08
80 NASDAQ MRNA Wed, Apr 3, 2019 19.92 21.67 19.81 21.33
79 NASDAQ MRNA Tue, Apr 2, 2019 20.68 20.68 19.54 19.70
78 NASDAQ MRNA Mon, Apr 1, 2019 20.54 20.92 20.04 20.59
77 NASDAQ MRNA Fri, Mar 29, 2019 19.87 20.80 19.47 20.35
76 NASDAQ MRNA Thu, Mar 28, 2019 19.30 19.74 19.00 19.66
75 NASDAQ MRNA Wed, Mar 27, 2019 20.08 20.08 18.89 19.27
74 NASDAQ MRNA Tue, Mar 26, 2019 19.61 19.94 19.24 19.90
73 NASDAQ MRNA Mon, Mar 25, 2019 19.00 19.59 18.21 19.40
72 NASDAQ MRNA Fri, Mar 22, 2019 19.38 19.70 18.75 19.00
71 NASDAQ MRNA Thu, Mar 21, 2019 20.00 20.25 19.21 19.34
70 NASDAQ MRNA Wed, Mar 20, 2019 20.41 20.98 19.90 20.00
69 NASDAQ MRNA Tue, Mar 19, 2019 22.47 22.60 20.18 20.35
68 NASDAQ MRNA Mon, Mar 18, 2019 21.74 22.22 21.22 22.18
67 NASDAQ MRNA Fri, Mar 15, 2019 20.99 22.19 20.89 21.82
66 NASDAQ MRNA Thu, Mar 14, 2019 19.92 21.00 19.92 20.82
65 NASDAQ MRNA Wed, Mar 13, 2019 19.30 20.26 19.23 19.97
64 NASDAQ MRNA Tue, Mar 12, 2019 20.52 20.89 19.12 19.26
63 NASDAQ MRNA Mon, Mar 11, 2019 20.99 20.99 19.97 20.43
62 NASDAQ MRNA Fri, Mar 8, 2019 20.37 21.08 19.90 20.93
61 NASDAQ MRNA Thu, Mar 7, 2019 20.42 21.16 19.61 20.59
60 NASDAQ MRNA Wed, Mar 6, 2019 21.40 22.05 20.06 20.65
59 NASDAQ MRNA Tue, Mar 5, 2019 21.18 21.49 20.29 21.37
58 NASDAQ MRNA Mon, Mar 4, 2019 22.47 22.80 20.52 21.12
57 NASDAQ MRNA Fri, Mar 1, 2019 23.09 23.39 21.64 22.27
56 NASDAQ MRNA Thu, Feb 28, 2019 22.45 23.03 22.05 22.60
55 NASDAQ MRNA Wed, Feb 27, 2019 23.37 23.83 21.53 22.10
54 NASDAQ MRNA Tue, Feb 26, 2019 21.60 24.40 21.56 23.70
53 NASDAQ MRNA Mon, Feb 25, 2019 20.54 22.30 19.83 21.65
52 NASDAQ MRNA Fri, Feb 22, 2019 19.35 20.04 19.35 19.88
51 NASDAQ MRNA Thu, Feb 21, 2019 19.74 19.98 18.88 19.34
50 NASDAQ MRNA Wed, Feb 20, 2019 21.12 21.24 19.13 19.92
49 NASDAQ MRNA Tue, Feb 19, 2019 21.51 21.51 20.05 20.83
48 NASDAQ MRNA Fri, Feb 15, 2019 19.94 21.47 19.70 21.44
47 NASDAQ MRNA Thu, Feb 14, 2019 18.64 19.96 18.63 19.66
46 NASDAQ MRNA Wed, Feb 13, 2019 18.99 19.22 18.30 18.53
45 NASDAQ MRNA Tue, Feb 12, 2019 18.21 18.76 17.60 18.69
44 NASDAQ MRNA Mon, Feb 11, 2019 17.99 18.65 17.75 18.17
43 NASDAQ MRNA Fri, Feb 8, 2019 17.10 18.15 17.10 17.99
42 NASDAQ MRNA Thu, Feb 7, 2019 17.95 18.07 17.04 17.05
41 NASDAQ MRNA Wed, Feb 6, 2019 17.25 18.39 17.11 18.14
40 NASDAQ MRNA Tue, Feb 5, 2019 16.29 17.49 16.21 17.18
39 NASDAQ MRNA Mon, Feb 4, 2019 16.22 16.49 15.95 16.27
38 NASDAQ MRNA Fri, Feb 1, 2019 16.80 17.01 15.90 16.22
37 NASDAQ MRNA Thu, Jan 31, 2019 15.24 17.48 15.24 16.60
36 NASDAQ MRNA Wed, Jan 30, 2019 14.72 15.55 14.65 15.13
35 NASDAQ MRNA Tue, Jan 29, 2019 14.46 14.88 14.45 14.63
34 NASDAQ MRNA Mon, Jan 28, 2019 14.84 14.84 14.45 14.45
33 NASDAQ MRNA Fri, Jan 25, 2019 14.80 14.92 14.40 14.91
32 NASDAQ MRNA Thu, Jan 24, 2019 14.90 15.20 14.64 14.64
31 NASDAQ MRNA Wed, Jan 23, 2019 15.59 15.92 14.76 14.79
30 NASDAQ MRNA Tue, Jan 22, 2019 16.62 16.63 15.35 15.56
29 NASDAQ MRNA Fri, Jan 18, 2019 16.46 16.80 16.25 16.69
28 NASDAQ MRNA Thu, Jan 17, 2019 16.05 16.53 16.05 16.31
27 NASDAQ MRNA Wed, Jan 16, 2019 16.80 16.95 16.26 16.26
26 NASDAQ MRNA Tue, Jan 15, 2019 17.00 17.00 16.41 16.59
25 NASDAQ MRNA Mon, Jan 14, 2019 17.00 17.06 16.72 16.74
24 NASDAQ MRNA Fri, Jan 11, 2019 16.60 17.06 16.53 17.00
23 NASDAQ MRNA Thu, Jan 10, 2019 16.36 16.51 16.00 16.48
22 NASDAQ MRNA Wed, Jan 9, 2019 17.20 17.25 16.15 16.33
21 NASDAQ MRNA Tue, Jan 8, 2019 17.35 17.47 16.05 16.95
20 NASDAQ MRNA Mon, Jan 7, 2019 17.54 17.94 16.18 16.27
19 NASDAQ MRNA Fri, Jan 4, 2019 16.00 17.50 15.89 16.96
18 NASDAQ MRNA Thu, Jan 3, 2019 15.49 16.08 15.20 15.50
17 NASDAQ MRNA Wed, Jan 2, 2019 14.93 15.45 14.51 15.33
16 NASDAQ MRNA Mon, Dec 31, 2018 14.24 15.30 14.21 15.27
15 NASDAQ MRNA Fri, Dec 28, 2018 14.72 14.85 13.82 14.15
14 NASDAQ MRNA Thu, Dec 27, 2018 13.49 14.95 13.27 14.65
13 NASDAQ MRNA Wed, Dec 26, 2018 14.15 14.31 13.03 13.52
12 NASDAQ MRNA Mon, Dec 24, 2018 14.32 14.32 13.75 14.03
11 NASDAQ MRNA Fri, Dec 21, 2018 15.40 15.50 13.95 14.47
10 NASDAQ MRNA Thu, Dec 20, 2018 16.00 16.14 14.75 15.50
9 NASDAQ MRNA Wed, Dec 19, 2018 16.86 17.37 16.00 16.18
8 NASDAQ MRNA Tue, Dec 18, 2018 17.10 17.25 16.25 17.00
7 NASDAQ MRNA Mon, Dec 17, 2018 18.33 18.47 16.90 17.00
6 NASDAQ MRNA Fri, Dec 14, 2018 18.75 18.88 18.25 18.32
5 NASDAQ MRNA Thu, Dec 13, 2018 19.25 19.29 18.68 18.76
4 NASDAQ MRNA Wed, Dec 12, 2018 18.55 19.48 18.02 18.68
3 NASDAQ MRNA Tue, Dec 11, 2018 20.55 20.66 17.99 18.01
2 NASDAQ MRNA Mon, Dec 10, 2018 18.90 19.44 18.00 18.80
1 NASDAQ MRNA Fri, Dec 7, 2018 22.00 22.75 18.51 18.60
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024