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)

40.32

-1.39

(-3.32%)

Closed January 05 10:30AM

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
1735924500	40.32	-1.39	-3.32	41.175	41.175	40.32	456
1735838100	41.705	3.27	8.51	40.015	41.705	40.015	264
1735751700	38.435	0	0.00	38.435	38.435	38.435	0
1735665300	38.435	0	0.00	38.435	38.435	38.435	0
1735578900	38.435	0.01	0.02	38.49	38.49	38.435	116
1735319700	38.4275	0.13	0.35	38.73	39.12	38.305	282
1735233300	38.295	0	0.00	38.295	38.295	38.295	0
1735146900	38.295	0	0.00	38.295	38.295	38.295	0
1735060500	38.295	0	0.00	38.295	38.295	38.295	0
1734974100	38.295	-0.54	-1.39	38.06	38.485	37.2	713
1734714900	38.835	1.67	4.49	37.91	38.98	37.825	666
1734628500	37.165	-1.88	-4.81	37.335	37.36	36.5775	865
1734542100	39.045	-1.36	-3.37	37.85	39.045	37.695	200
1734455700	40.405	0.33	0.81	40.405	40.405	40.405	75
1734369300	40.08	-0.29	-0.72	40.345	40.345	40.08	175
1734110100	40.37	-1.33	-3.18	40.61	40.61	39.71	445
1734023700	41.695	1.59	3.95	40.01	41.695	40.01	285
1733937300	40.11	-1.88	-4.48	39.445	40.28	39.445	822
1733850900	41.99	-1.41	-3.24	43.215	43.34	40.735	511
1733764500	43.395	0.45	1.04	42.185	44.485	41.78	791
1733505300	42.95	1.74	4.22	40.95	43.38	40.915	308
1733418900	41.21	1.29	3.23	39.955	41.21	39.51	780
1733332500	39.92	-1.11	-2.69	40.595	41.005	39.92	718
1733246100	41.025	0.23	0.56	42.49	42.49	40.825	348
1733159700	40.795	-0.61	-1.46	41.185	41.34	40.465	659
1732900500	41.4	0.31	0.75	41.57	41.57	40.74	209
1732814100	41.09	0.34	0.82	41.245	41.395	41.09	342
1732727700	40.755	0.54	1.34	40.495	40.975	39.99	410
1732641300	40.215	-3.34	-7.66	41.965	42.09	39.915	533
1732554900	43.55	3.04	7.50	40.12	43.55	39.925	1553
1732295700	40.51	5.42	15.45	36.36	40.51	36.36	445
1732209300	35.09	-0.66	-1.85	34.35	35.09	34.35	492
1732122900	35.75	-0.32	-0.87	35.25	35.76	35.25	715
1732036500	36.065	-0.56	-1.54	37.51	37.51	35.995	1398
1731950100	36.6275	1.77	5.07	35.77	36.63	35.31	1268
1731690900	34.86	-4.14	-10.60	36.865	37.01	34.4	3158
1731604500	38.995	-0.58	-1.47	40.165	40.165	38.445	490
1731518100	39.575	-0.65	-1.60	40.59	41.01	39.575	936
1731431700	40.22	-1.19	-2.86	39.945	41.365	39.58	2523
1731345300	41.405	-3.16	-7.08	43.875	44.075	41.255	1540
1731086100	44.56	-3.59	-7.46	46.97	46.98	44.56	1038
1730999700	48.15	0.38	0.80	49.385	53.33	48.15	1754
1730913300	47.77	-1.44	-2.92	50.73	50.73	47.235	606
1730826900	49.205	-0.78	-1.55	49.15	49.205	48.42	524
1730740500	49.98	-0.19	-0.38	50.55	50.55	49.49	393
1730481300	50.17	0.48	0.96	50.23	50.23	49.79	176
1730394900	49.695	-0.06	-0.12	50.24	50.24	49.37	283
1730308500	49.755	-1.03	-2.02	50.03	50.09	49.755	570
1730222100	50.78	0.2	0.40	50.78	50.78	50.78	59
1730135700	50.58	0.95	1.90	49.495	50.58	49.235	362
1729872900	49.635	0.46	0.95	49.355	49.635	49.355	218
1729786500	49.17	-0.14	-0.28	49.045	49.285	49.045	214
1729700100	49.31	-0.08	-0.15	49.355	49.8875	48.99	370
1729613700	49.385	0.23	0.48	49.595	50.33	49.385	518
1729527300	49.15	-0.65	-1.31	49.9	50.27	49.15	1175
1729268100	49.8	-1.97	-3.81	50.91	50.91	49.46	224
1729181700	51.77	-1.19	-2.25	53.1	53.24	51.77	174
1729095300	52.96	0.22	0.42	53.01	53.26	52.78	277
1729008900	52.74	-0.33	-0.62	53	53	52.74	220
1728922500	53.07	-0.62	-1.15	53.4	53.43	53.07	189
1728663300	53.69	1.04	1.98	52.02	53.7	51.75	477
1728576900	52.65	-0.67	-1.26	54.02	54.18	52.62	203
1728490500	53.32	0.55	1.04	53.09	53.32	53	328
1728404100	52.77	-1.6	-2.94	53.49	53.77	52.765	437
1728317700	54.37	-1.11	-2.00	54.87	54.87	54.37	436

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