The closing price for Moderna (MRNA) in August 2019 was $15.73, on August 30, 2019. It was up 19.2% for the month. The latest price is $29.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $15.30 | $15.75 | $15.20 | $15.73 | 1,600,000 |
August 29 2019 | $14.91 | $15.20 | $14.61 | $15.18 | 1,680,000 |
August 28 2019 | $14.51 | $15.04 | $14.38 | $14.82 | 1,450,000 |
August 27 2019 | $15.17 | $15.50 | $14.12 | $14.51 | 2,720,000 |
August 26 2019 | $14.01 | $15.38 | $14.00 | $14.97 | 3,150,000 |
August 23 2019 | $14.08 | $14.36 | $13.83 | $13.88 | 1,500,000 |
August 22 2019 | $14.37 | $14.43 | $14.04 | $14.16 | 1,020,000 |
August 21 2019 | $14.25 | $14.41 | $13.76 | $14.29 | 1,420,000 |
August 20 2019 | $13.87 | $14.65 | $13.60 | $14.15 | 3,370,000 |
August 19 2019 | $13.25 | $13.50 | $13.02 | $13.40 | 1,960,000 |
August 16 2019 | $12.85 | $13.24 | $12.79 | $13.16 | 1,110,000 |
August 15 2019 | $12.72 | $12.95 | $12.47 | $12.67 | 1,160,000 |
August 14 2019 | $13.08 | $13.22 | $12.50 | $12.74 | 1,360,000 |
August 13 2019 | $13.00 | $13.39 | $12.76 | $13.30 | 558,990 |
August 12 2019 | $13.42 | $13.68 | $12.98 | $13.02 | 780,310 |
August 09 2019 | $13.14 | $13.55 | $12.97 | $13.33 | 745,190 |
August 08 2019 | $12.91 | $13.30 | $12.30 | $13.19 | 1,500,000 |
August 07 2019 | $12.26 | $14.50 | $11.54 | $12.85 | 3,000,000 |
August 06 2019 | $12.50 | $12.87 | $11.90 | $12.29 | 2,010,000 |
August 05 2019 | $12.55 | $12.69 | $12.20 | $12.26 | 1,040,000 |
August 02 2019 | $13.00 | $13.04 | $12.40 | $12.73 | 1,180,000 |
August 01 2019 | $13.20 | $13.40 | $12.71 | $13.01 | 1,500,000 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
