Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Q	MRNA	129.77	133.04	127.8302	132.64	3.58	2,988,581	33,303	132.55	133.00
2024-05-15	Q	MRNA	127.49	129.20	124.98	129.06	0.74	2,964,472	35,952	128.50	131.15
2024-05-14	Q	MRNA	127.00	129.9399	126.3385	128.32	2.65	3,622,495	43,017	127.50	130.35
2024-05-13	Q	MRNA	119.47	126.88	119.03	125.67	8.36	4,094,784	46,453	125.50	126.99
2024-05-10	Q	MRNA	120.75	124.90	116.7317	117.31	-5.38	4,238,272	46,740	116.78	117.29
2024-05-09	Q	MRNA	123.15	125.50	121.68	122.69	0.80	3,367,173	28,225	122.93	124.00
2024-05-08	Q	MRNA	120.00	122.825	119.50	121.89	0.82	2,507,473	35,421	121.80	121.99
2024-05-07	Q	MRNA	122.86	123.50	118.68	121.07	-1.06	2,893,549	35,924	120.25	120.80
2024-05-06	Q	MRNA	125.00	125.15	118.75	122.13	-2.87	3,952,712	45,098	121.70	121.94
2024-05-03	Q	MRNA	125.00	126.40	122.01	125.00	-0.59	4,512,700	50,236	125.35	125.46
2024-05-02	Q	MRNA	114.86	128.81	114.06	125.59	14.13	11,971,513	98,013	123.78	124.10
2024-05-01	Q	MRNA	111.11	113.73	109.00	111.46	1.15	3,838,678	41,217	112.00	112.85
2024-04-30	Q	MRNA	110.50	113.21	109.55	110.31	-1.31	3,211,763	37,382	110.05	112.27
2024-04-29	Q	MRNA	108.78	112.33	108.72	111.62	3.65	2,610,501	33,622	111.44	111.78
2024-04-26	Q	MRNA	106.18	108.19	105.25	107.97	1.79	2,246,895	25,826	106.99	108.13
2024-04-25	Q	MRNA	107.43	108.23	103.52	106.18	-2.67	2,797,971	32,949	105.90	108.00
2024-04-24	Q	MRNA	111.05	111.29	106.64	108.85	0.96	3,409,828	34,243	108.75	112.37
2024-04-23	Q	MRNA	104.46	108.21	103.48	107.89	3.43	2,432,707	29,713	107.50	109.81
2024-04-22	Q	MRNA	102.79	105.43	99.30	104.46	3.05	3,176,324	34,265	104.20	104.40
2024-04-19	Q	MRNA	102.37	103.795	100.45	101.41	-0.59	2,670,403	28,987	100.01	102.64
2024-04-18	Q	MRNA	102.53	103.505	99.90	102.00	-1.44	1,798,338	22,276	101.05	103.00
2024-04-17	Q	MRNA	105.14	105.14	102.27	103.44	-0.35	2,000,196	23,661	103.10	104.15
2024-04-16	Q	MRNA	102.08	106.42	101.2966	103.79	-0.07	2,163,950	25,950	103.50	104.65
2024-04-15	Q	MRNA	105.02	106.20	102.30	103.86	-1.28	2,273,672	25,923	103.44	178.50
2024-04-12	Q	MRNA	106.00	107.88	104.65	105.14	-1.87	2,416,520	26,111	104.71	105.15
2024-04-11	Q	MRNA	107.56	108.60	103.68	107.01	-0.13	3,207,119	31,886	101.30	107.40
2024-04-10	Q	MRNA	107.65	110.285	105.90	107.14	-4.46	3,536,792	42,237	106.90	107.10
2024-04-09	Q	MRNA	105.90	115.89	105.78	111.60	6.51	8,941,715	74,232	112.00	116.55
2024-04-08	Q	MRNA	102.27	105.225	101.06	105.09	2.21	2,059,375	24,084	104.70	105.35
2024-04-05	Q	MRNA	101.76	103.82	101.05	102.88	0.61	2,132,020	25,575	102.20	102.50
2024-04-04	Q	MRNA	102.69	105.98	101.72	102.27	1.06	3,087,017	35,762	101.60	104.81
2024-04-03	Q	MRNA	103.00	105.15	97.00	101.21	-2.40	5,167,788	47,420	95.15	101.40
2024-04-02	Q	MRNA	104.71	105.9475	103.07	103.61	-1.99	2,602,596	29,234	103.46	105.20
2024-04-01	Q	MRNA	106.29	106.65	103.55	105.60	-0.96	2,918,079	31,026	105.05	105.99
2024-03-29	Q	MRNA	111.10	112.00	105.95	106.56	-4.03	0	0	106.62	107.45
2024-03-28	Q	MRNA	111.10	112.00	105.95	106.56	-4.03	3,959,746	34,824	106.62	107.45
2024-03-27	Q	MRNA	109.58	111.125	105.04	110.59	3.18	4,574,820	41,081	110.02	110.39
2024-03-26	Q	MRNA	111.80	111.80	106.93	107.41	-2.97	4,151,643	35,045	107.41	107.92
2024-03-25	Q	MRNA	106.00	110.75	105.90	110.38	4.95	3,568,116	35,068	110.25	110.90
2024-03-22	Q	MRNA	104.11	105.97	103.51	105.43	1.34	2,036,775	22,018	105.00	105.89
2024-03-21	Q	MRNA	104.50	106.38	102.55	104.09	1.01	2,253,855	25,215	104.09	104.73
2024-03-20	Q	MRNA	103.41	103.597	100.30	103.08	-2.03	3,422,151	31,823	102.70	103.75
2024-03-19	Q	MRNA	103.90	105.55	102.64	105.11	0.85	3,044,506	23,704	104.67	105.50
2024-03-18	Q	MRNA	104.98	107.59	103.65	104.26	0.41	4,034,454	27,532	103.80	104.23
2024-03-15	Q	MRNA	103.17	104.725	100.9399	103.85	0.39	5,464,151	34,096	103.41	105.73
2024-03-14	Q	MRNA	106.14	106.99	101.88	103.46	-3.05	4,635,110	36,102	103.05	104.00
2024-03-13	Q	MRNA	110.43	112.65	105.99	106.51	-3.92	5,121,268	37,375	106.26	106.97
2024-03-12	Q	MRNA	112.00	113.70	109.9224	110.43	-1.55	4,180,105	45,074	110.15	110.70
2024-03-11	Q	MRNA	103.44	114.25	102.75	111.98	8.95	9,872,740	87,978	112.01	113.00
2024-03-08	Q	MRNA	99.21	103.95	98.65	103.03	3.55	4,328,144	43,527	102.70	103.00
2024-03-07	Q	MRNA	99.10	99.92	96.515	99.48	1.38	3,203,815	30,431	98.80	99.34
2024-03-06	Q	MRNA	96.38	98.51	95.5801	98.10	2.54	3,326,606	35,278	97.65	98.00
2024-03-05	Q	MRNA	94.65	96.17	93.35	95.56	-0.44	2,864,108	29,243	94.21	95.00
2024-03-04	Q	MRNA	94.65	96.135	92.60	96.00	0.94	3,472,558	34,395	95.65	95.95
2024-03-01	Q	MRNA	92.61	96.88	92.11	95.06	2.82	3,789,169	35,487	94.69	95.07
2024-02-29	Q	MRNA	96.79	97.24	92.22	92.24	-5.24	5,323,614	48,204	92.65	92.70
2024-02-28	Q	MRNA	95.00	99.27	94.34	97.48	1.28	2,971,131	29,981	96.65	98.27
2024-02-27	Q	MRNA	94.31	97.47	92.50	96.20	2.18	3,084,998	32,935	95.85	97.47
2024-02-26	Q	MRNA	93.68	94.79	91.46	94.02	-2.44	4,580,259	47,890	90.52	93.98
2024-02-23	Q	MRNA	99.60	100.97	95.32	96.46	-2.98	4,530,825	45,908	95.75	96.69
2024-02-22	Q	MRNA	91.865	101.73	91.06	99.44	11.85	11,353,117	90,464	98.74	99.30
2024-02-21	Q	MRNA	86.15	88.57	85.53	87.59	0.60	3,758,363	36,512	87.10	87.50
2024-02-20	Q	MRNA	87.36	89.54	86.48	86.99	-1.38	3,133,572	29,048	86.13	86.92
2024-02-19	Q	MRNA	90.41	90.85	87.37	88.37	-2.77	0	0	88.00	88.33