The closing price for Moderna (MRNA) in April 2020 was $45.99, on April 30, 2020. It was up 53% for the month. The latest price is $67.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $46.78 | $48.37 | $45.82 | $45.99 | 7,740,000 |
April 29 2020 | $46.60 | $46.95 | $45.01 | $46.37 | 11,760,000 |
April 28 2020 | $50.40 | $50.45 | $47.17 | $47.88 | 13,070,000 |
April 27 2020 | $51.53 | $51.70 | $47.30 | $48.05 | 13,740,000 |
April 24 2020 | $47.15 | $50.50 | $47.14 | $50.50 | 11,710,000 |
April 23 2020 | $49.10 | $50.70 | $46.89 | $47.44 | 15,150,000 |
April 22 2020 | $50.61 | $51.82 | $49.06 | $51.20 | 11,690,000 |
April 21 2020 | $53.00 | $56.38 | $43.11 | $49.26 | 39,640,000 |
April 20 2020 | $45.00 | $54.95 | $44.51 | $51.69 | 34,100,000 |
April 17 2020 | $48.99 | $49.00 | $43.38 | $46.85 | 32,290,000 |
April 16 2020 | $38.07 | $41.55 | $36.62 | $40.60 | 20,670,000 |
April 15 2020 | $34.64 | $38.45 | $33.72 | $37.25 | 15,680,000 |
April 14 2020 | $34.00 | $34.99 | $33.15 | $34.66 | 8,130,000 |
April 13 2020 | $32.00 | $32.98 | $31.71 | $32.90 | 5,600,000 |
April 09 2020 | $32.55 | $32.92 | $31.32 | $31.86 | 4,860,000 |
April 08 2020 | $32.36 | $32.94 | $31.75 | $32.42 | 4,120,000 |
April 07 2020 | $33.81 | $34.03 | $30.98 | $32.02 | 10,100,000 |
April 06 2020 | $34.91 | $35.19 | $33.33 | $34.64 | 10,840,000 |
April 03 2020 | $32.81 | $35.66 | $32.72 | $34.84 | 16,900,000 |
April 02 2020 | $30.60 | $33.39 | $29.84 | $33.20 | 15,930,000 |
April 01 2020 | $30.05 | $30.94 | $29.44 | $29.67 | 7,000,000 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.