Moderna Inc Historical Data - 0QFD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Moderna Inc (0QFD)

60.09

-0.03

( -0.05% )

Updated: 07:25:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726157700	60.12	-10.9	-15.35	66.76	67.08	58.08	1488
1726071300	71.02	1.46	2.10	71.38	71.38	70.84	149
1725984900	69.56	0.2	0.29	69.8	69.82	69.56	144
1725898500	69.36	3.61	5.49	70.62	71.07	69.34	71
1725639300	65.75	0.66	1.01	65.069999	65.75	65.069999	31
1725552900	65.09	-1.19	-1.80	65.26	65.735	65.06	74
1725466500	66.28	-2.24	-3.27	65.769999	66.709999	65.62	60
1725380100	68.52	-1.33	-1.90	69.88	70.04	68.52	171
1725293700	69.85	-0.09	-0.13	69.56	69.91	69.5	187
1725034500	69.94	-1.18	-1.66	70.08	71.015	69.94	48
1724948100	71.12	0.38	0.54	71.67	71.67	70.385	99
1724861700	70.74	-0.69	-0.97	71.26	71.955	70.67	148
1724775300	71.43	-1.96	-2.67	73.16	73.16	71.43	93
1724688900	73.39	-1.05	-1.41	74.58	74.58	73.39	85
1724429700	74.44	-0.89	-1.18	74.44	74.44	74.44	2
1724343300	75.33	-2.48	-3.19	76.46	76.46	75.33	38
1724256900	77.81	-1.34	-1.69	78.98	79.57	77.81	176
1724170500	79.15	-3.8	-4.58	79.15	81.555	79.09	22
1724084100	82.95	3.23	4.05	79	82.95	79	272
1723824900	79.72	3.99	5.27	80	80.2	78.81	155
1723738500	75.73	0.69	0.92	75.73	75.73	75.25	101
1723652100	75.04	0.37	0.50	75.8	75.8	75.04	123
1723565700	74.67	-0.64	-0.85	74.37	74.905	74.06	185
1723479300	75.31	-0.57	-0.75	76.63	78.505	75.31	227
1723220100	75.88	-1.25	-1.62	76.06	76.06	75.88	45
1723133700	77.13	0.5	0.65	74.83	77.13	74.83	44
1723047300	76.63	1.43	1.90	76.5	77.06	76.365	55
1722960900	75.2	-0.04	-0.05	74.06	77.335	74.06	175
1722874500	75.24	-5.98	-7.36	75.97	76.73	73.49	382
1722615300	81.22	-10.44	-11.39	86.35	86.35	81.22	181
1722528900	91.66	-17.5	-16.03	98.2	98.2	89.695	656
1722442500	109.16	-2.02	-1.82	110.28	110.28	109.16	78
1722356100	111.18	0.3	0.27	113.06	113.06	111.18	53
1722269700	110.88	0.48	0.43	111.96	111.96	110.88	50
1722010500	110.4	1.98	1.83	111.38	111.38	110.4	136
1721924100	108.42	-0.56	-0.51	108.28	108.84	108.28	75
1721837700	108.98	-4.08	-3.61	111.18	111.18	108.98	116
1721751300	113.06	1.6	1.44	112.5	113.06	112.5	41
1721664900	111.46	1.45	1.32	111.46	111.46	111.46	7
1721405700	110.01	-4.19	-3.67	111.32	111.32	109.62	317
1721319300	114.2	3.64	3.29	113.76	114.24	113.6	131
1721232900	110.56	-3.3	-2.90	112.9	113.2	110.56	568
1721146500	113.86	3.98	3.62	111.52	114.76	111.52	164
1721060100	109.88	-3.55	-3.13	112.4	112.4	107.42	301
1720800900	113.43	2.45	2.21	116.48	116.48	113.06	67
1720714500	110.98	3.9	3.64	109.94	111.94	109.94	198
1720628100	107.08	-0.46	-0.43	107.76	107.92	106.9	204
1720541700	107.54	-0.44	-0.41	107.94	108.08	107.54	69
1720455300	107.98	0.62	0.58	109.8	109.8	107.92	241
1720196100	107.36	-0.16	-0.15	108.46	108.84	107.2	293
1720109700	107.52	0	0.00	107.52	108.05	107.52	14
1720023300	107.52	-0.61	-0.56	110.42	110.54	107.52	617
1719936900	108.13	-1.65	-1.50	108.36	109.34	106.62	312
1719850500	109.78	-2.04	-1.82	110.82	114.5	108.8	395
1719591300	111.82	-0.14	-0.13	114.82	114.82	111.82	199
1719504900	111.96	-9.87	-8.10	113.5	113.5	111.38	134
1719418500	121.83	-6.9	-5.36	129.34	129.44	119.44	625
1719332100	128.72999	1.25	0.98	128.41999	128.72999	127.32	92
1719245700	127.48	1.28	1.01	125.6	127.48	125.6	73
1718986500	126.2	0.1	0.08	124.18	126.72	124.18	116
1718900100	126.1	3.16	2.57	124.2	127.18	122.32	337
1718813700	122.94	-1.12	-0.90	122.74	122.94	122.74	137
1718727300	124.06	-3.72	-2.91	128.1	128.1	123.28	277
1718640900	127.78	-4.48	-3.39	129.72	129.72	127.78	270
1718381700	132.26	-3.44	-2.53	134.88	134.88	131.88	289
1718295300	135.69999	1.42	1.06	136.02	136.68	135	292

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions