Molecular Partners AG (MOLN)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.9600 | 4.0200 | 3.9200 | 3.9800 | 3.9800 | 2,011 |
| May 02, 2024 | 3.8800 | 4.0250 | 3.7650 | 3.7650 | 3.7650 | 16,900 |
| May 01, 2024 | 3.7650 | 4.2720 | 3.6000 | 3.8700 | 3.8700 | 4,900 |
| Apr 30, 2024 | 3.9700 | 3.9700 | 3.7800 | 3.7810 | 3.7810 | 4,700 |
| Apr 29, 2024 | 3.6000 | 3.9600 | 3.6000 | 3.7000 | 3.7000 | 2,600 |
| Apr 26, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 300 |
| Apr 25, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 2,100 |
| Apr 24, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Apr 23, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 500 |
| Apr 22, 2024 | 3.7210 | 3.8900 | 3.7210 | 3.8800 | 3.8800 | 3,500 |
| Apr 19, 2024 | 3.6700 | 3.7750 | 3.3200 | 3.3200 | 3.3200 | 6,200 |
| Apr 18, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 300 |
| Apr 17, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 300 |
| Apr 16, 2024 | 3.9300 | 3.9400 | 3.7800 | 3.9100 | 3.9100 | 3,200 |
| Apr 15, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 6,600 |
| Apr 12, 2024 | 3.8350 | 4.9000 | 3.6100 | 3.9500 | 3.9500 | 13,500 |
| Apr 11, 2024 | 3.9800 | 4.0500 | 3.8500 | 3.8600 | 3.8600 | 25,500 |
| Apr 10, 2024 | 3.8600 | 4.1810 | 3.8500 | 4.0600 | 4.0600 | 2,900 |
| Apr 09, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Apr 08, 2024 | 3.8860 | 3.9700 | 3.8860 | 3.9600 | 3.9600 | 7,600 |
| Apr 05, 2024 | 4.1200 | 4.1500 | 3.9500 | 3.9500 | 3.9500 | 7,800 |
| Apr 04, 2024 | 3.9500 | 3.9730 | 3.9000 | 3.9100 | 3.9100 | 15,400 |
| Apr 03, 2024 | 3.8200 | 4.0480 | 3.7810 | 4.0480 | 4.0480 | 3,300 |
| Apr 02, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,100 |
| Apr 01, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 300 |
| Mar 28, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Mar 27, 2024 | 4.0800 | 4.2000 | 4.0400 | 4.2000 | 4.2000 | 2,200 |
| Mar 26, 2024 | 3.9650 | 4.2400 | 3.9650 | 4.2400 | 4.2400 | 1,500 |
| Mar 25, 2024 | 4.1800 | 4.1900 | 4.1300 | 4.1800 | 4.1800 | 900 |
| Mar 22, 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 200 |
| Mar 21, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Mar 20, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 600 |
| Mar 19, 2024 | 3.8890 | 4.0200 | 3.8700 | 3.8700 | 3.8700 | 500 |
| Mar 18, 2024 | 4.0000 | 4.3600 | 3.9100 | 4.1850 | 4.1850 | 3,500 |
| Mar 15, 2024 | 3.9910 | 3.9910 | 3.9600 | 3.9600 | 3.9600 | 2,700 |
| Mar 14, 2024 | 3.9500 | 4.0000 | 3.8050 | 3.8650 | 3.8650 | 1,300 |
| Mar 13, 2024 | 3.6700 | 3.9300 | 3.3500 | 3.7300 | 3.7300 | 8,200 |
| Mar 12, 2024 | 4.0200 | 4.0200 | 3.9900 | 3.9950 | 3.9950 | 1,300 |
| Mar 11, 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 300 |
| Mar 08, 2024 | 4.0300 | 4.1700 | 4.0300 | 4.1700 | 4.1700 | 1,500 |
| Mar 07, 2024 | 4.1700 | 4.2400 | 4.1700 | 4.2400 | 4.2400 | 700 |
| Mar 06, 2024 | 4.1950 | 4.2100 | 4.1950 | 4.2000 | 4.2000 | 1,500 |
| Mar 05, 2024 | 4.0350 | 4.0820 | 4.0350 | 4.0820 | 4.0820 | 900 |
| Mar 04, 2024 | 4.2600 | 4.2700 | 4.1400 | 4.1650 | 4.1650 | 2,300 |
| Mar 01, 2024 | 4.4400 | 4.4400 | 3.9320 | 4.1600 | 4.1600 | 3,200 |
| Feb 29, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 28, 2024 | 4.6600 | 4.6600 | 4.2900 | 4.3000 | 4.3000 | 3,800 |
| Feb 27, 2024 | 4.6200 | 4.6200 | 4.3300 | 4.5200 | 4.5200 | 3,800 |
| Feb 26, 2024 | 4.1600 | 4.6300 | 4.1600 | 4.6300 | 4.6300 | 4,500 |
| Feb 23, 2024 | 4.4900 | 4.5400 | 4.0100 | 4.0100 | 4.0100 | 11,400 |
| Feb 22, 2024 | 4.4800 | 4.4800 | 4.3300 | 4.4000 | 4.4000 | 2,300 |
| Feb 21, 2024 | 4.4500 | 4.4500 | 4.4400 | 4.4400 | 4.4400 | 600 |
| Feb 20, 2024 | 4.5100 | 4.5100 | 4.4350 | 4.4500 | 4.4500 | 1,500 |
| Feb 16, 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| Feb 15, 2024 | 4.4100 | 4.6550 | 4.4100 | 4.6550 | 4.6550 | 2,500 |
| Feb 14, 2024 | 4.3770 | 4.4130 | 4.3770 | 4.4130 | 4.4130 | 600 |
| Feb 13, 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 400 |
| Feb 12, 2024 | 4.5280 | 4.5500 | 4.4100 | 4.5050 | 4.5050 | 1,900 |
| Feb 09, 2024 | 4.4900 | 4.6000 | 4.3700 | 4.6000 | 4.6000 | 1,000 |
| Feb 08, 2024 | 4.6300 | 4.6300 | 4.5750 | 4.5750 | 4.5750 | 600 |
| Feb 07, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| Feb 06, 2024 | 4.5000 | 4.9410 | 4.5000 | 4.6900 | 4.6900 | 7,600 |
| Feb 05, 2024 | 4.7770 | 4.7770 | 4.6250 | 4.6250 | 4.6250 | 300 |
| Feb 02, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Feb 01, 2024 | 4.7800 | 4.8800 | 4.6400 | 4.8300 | 4.8300 | 3,700 |
| Jan 31, 2024 | 4.6700 | 4.7900 | 4.6700 | 4.7800 | 4.7800 | 3,600 |
| Jan 30, 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6500 | 4.6500 | 2,200 |
| Jan 29, 2024 | 4.5940 | 4.6600 | 4.5940 | 4.6600 | 4.6600 | 1,600 |
| Jan 26, 2024 | 4.4800 | 4.6600 | 4.4800 | 4.6600 | 4.6600 | 2,000 |
| Jan 25, 2024 | 4.6700 | 4.6700 | 4.6200 | 4.6200 | 4.6200 | 600 |
| Jan 24, 2024 | 4.6000 | 4.7500 | 4.5900 | 4.7500 | 4.7500 | 1,500 |
| Jan 23, 2024 | 4.6800 | 4.6800 | 4.5700 | 4.6000 | 4.6000 | 1,800 |
| Jan 22, 2024 | 4.4020 | 4.6000 | 4.4020 | 4.6000 | 4.6000 | 1,700 |
| Jan 19, 2024 | 4.5630 | 4.5630 | 4.5600 | 4.5600 | 4.5600 | 900 |
| Jan 18, 2024 | 4.4700 | 4.6900 | 4.4700 | 4.6900 | 4.6900 | 3,200 |
| Jan 17, 2024 | 4.5200 | 4.7690 | 4.3840 | 4.6100 | 4.6100 | 17,900 |
| Jan 16, 2024 | 4.5200 | 4.7700 | 4.5000 | 4.7700 | 4.7700 | 7,300 |
| Jan 12, 2024 | 4.5600 | 4.7900 | 4.5600 | 4.7700 | 4.7700 | 10,400 |
| Jan 11, 2024 | 4.7110 | 4.8100 | 4.6200 | 4.7700 | 4.7700 | 24,400 |
| Jan 10, 2024 | 4.7000 | 4.7400 | 4.5200 | 4.6700 | 4.6700 | 22,200 |
| Jan 09, 2024 | 4.6600 | 4.6600 | 4.3700 | 4.4300 | 4.4300 | 21,800 |
| Jan 08, 2024 | 4.5500 | 4.7600 | 4.4300 | 4.7500 | 4.7500 | 46,100 |
| Jan 05, 2024 | 4.3200 | 4.4300 | 4.2000 | 4.2490 | 4.2490 | 32,900 |
| Jan 04, 2024 | 4.6800 | 4.6800 | 4.2200 | 4.2300 | 4.2300 | 524,600 |
| Jan 03, 2024 | 4.4350 | 5.0800 | 4.3800 | 5.0000 | 5.0000 | 39,500 |
| Jan 02, 2024 | 3.7200 | 4.2000 | 3.7200 | 4.1700 | 4.1700 | 1,300 |
| Dec 29, 2023 | 4.2590 | 4.2590 | 3.8600 | 4.1800 | 4.1800 | 3,100 |
| Dec 28, 2023 | 4.3710 | 4.3710 | 4.3000 | 4.3700 | 4.3700 | 1,200 |
| Dec 27, 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 300 |
| Dec 26, 2023 | 4.3900 | 4.4300 | 4.3300 | 4.3300 | 4.3300 | 4,700 |
| Dec 22, 2023 | 4.4450 | 4.5700 | 4.4450 | 4.5700 | 4.5700 | 5,200 |
| Dec 21, 2023 | 4.4340 | 4.4800 | 4.4340 | 4.4800 | 4.4800 | 500 |
| Dec 20, 2023 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| Dec 19, 2023 | 4.2550 | 4.3170 | 4.2550 | 4.3170 | 4.3170 | 700 |
| Dec 18, 2023 | 4.4000 | 4.4000 | 4.3490 | 4.3490 | 4.3490 | 700 |
| Dec 15, 2023 | 3.9800 | 4.3800 | 3.9800 | 4.3800 | 4.3800 | 500 |
| Dec 14, 2023 | 4.0400 | 4.3540 | 3.8800 | 4.1700 | 4.1700 | 3,200 |
| Dec 13, 2023 | 3.9800 | 3.9900 | 3.8820 | 3.8820 | 3.8820 | 1,400 |
| Dec 12, 2023 | 4.2200 | 4.2700 | 3.9700 | 4.0100 | 4.0100 | 9,900 |
| Dec 11, 2023 | 4.1800 | 4.1800 | 3.9000 | 3.9700 | 3.9700 | 12,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.