Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molecular Partners Ag ADR (NQ: MOLN )

4.670 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 4.670 137 -0.17(-3.51%)
Sep 18, 2024 5.030 5.030 4.576 4.840 1,454 -0.24(-4.72%)
Sep 17, 2024 5.200 5.200 5.080 5.080 1,754 -0.13(-2.50%)
Sep 16, 2024 5.300 5.300 5.210 5.210 911 -0.01(-0.19%)
Sep 13, 2024 5.270 5.332 5.110 5.220 5,424 -0.31(-5.61%)
Sep 12, 2024 5.510 5.530 5.510 5.530 889 +0.03(+0.55%)
Sep 11, 2024 5.410 5.550 5.220 5.500 8,521 -0.11(-1.96%)
Sep 10, 2024 5.340 6.170 5.280 5.610 18,923 -0.01(-0.27%)
Sep 09, 2024 5.720 5.720 5.200 5.625 5,334 +0.12(+2.09%)
Sep 06, 2024 6.340 6.970 5.266 5.510 10,278 -0.28(-4.75%)
Sep 05, 2024 5.850 5.850 5.785 5.785 767 -0.13(-2.15%)
Sep 04, 2024 5.650 5.912 5.650 5.912 2,783 +0.27(+4.82%)
Sep 03, 2024 5.680 5.740 5.640 5.640 4,990 -0.04(-0.70%)
Aug 30, 2024 6.290 6.290 5.560 5.680 10,374 -0.80(-12.35%)
Aug 29, 2024 6.010 6.480 6.010 6.480 1,607 +0.15(+2.37%)
Aug 28, 2024 6.500 6.500 6.130 6.330 3,710 -0.59(-8.53%)
Aug 27, 2024 6.350 6.920 6.350 6.920 5,659 +0.73(+11.79%)
Aug 26, 2024 5.980 6.190 5.980 6.190 4,302 -0.04(-0.64%)
Aug 23, 2024 6.590 7.410 6.100 6.230 12,704 -0.47(-7.01%)
Aug 22, 2024 6.520 6.860 6.524 6.700 1,540 +0.38(+5.93%)
Aug 21, 2024 6.400 6.400 6.325 6.325 1,971 -0.05(-0.78%)
Aug 20, 2024 6.375 6.375 6.375 6.375 879 -0.12(-1.92%)
Aug 19, 2024 6.210 6.500 6.000 6.500 4,666 +0.07(+1.09%)
Aug 16, 2024 6.188 6.440 6.188 6.430 1,742 +0.10(+1.63%)
Aug 15, 2024 6.353 6.370 6.167 6.327 1,869 -0.05(-0.83%)
Aug 14, 2024 6.410 6.480 6.159 6.380 2,236 +0.00(+0.00%)
Aug 13, 2024 6.260 6.500 5.940 6.380 6,782 +0.23(+3.74%)
Aug 12, 2024 6.060 6.150 6.060 6.150 4,076 +0.11(+1.74%)
Aug 09, 2024 6.170 6.250 5.860 6.045 7,571 -0.36(-5.55%)
Aug 08, 2024 6.190 6.400 5.840 6.400 6,091 +0.35(+5.79%)
Aug 07, 2024 6.300 6.410 6.050 6.050 8,454 -0.12(-1.94%)
Aug 06, 2024 5.930 6.450 5.930 6.170 2,023 +0.16(+2.66%)
Aug 05, 2024 6.300 6.400 5.750 6.010 5,228 -0.81(-11.81%)
Aug 02, 2024 8.110 8.110 6.510 6.815 81,914 -1.18(-14.81%)
Aug 01, 2024 8.210 9.790 7.778 8.000 68,296 -0.58(-6.76%)
Jul 31, 2024 6.610 12.22 6.500 8.580 444,855 +2.21(+34.59%)
Jul 30, 2024 6.480 6.500 6.120 6.375 13,308 -0.34(-5.13%)
Jul 29, 2024 6.360 6.840 6.040 6.720 9,921 +0.37(+5.82%)
Jul 26, 2024 6.440 6.710 5.805 6.351 25,055 +0.45(+7.64%)
Jul 25, 2024 6.160 6.530 5.750 5.900 42,559 -0.41(-6.50%)
Jul 24, 2024 6.447 6.447 6.310 6.310 3,323 -0.09(-1.41%)
Jul 23, 2024 6.370 6.870 5.700 6.400 30,365 -0.05(-0.78%)
Jul 22, 2024 6.440 6.670 6.162 6.450 2,126 -0.13(-1.99%)
Jul 18, 2024 6.581 92 +0.06(+0.94%)
Jul 17, 2024 6.620 6.620 6.520 6.520 1,302 +0.17(+2.68%)
Jul 16, 2024 6.590 6.590 6.160 6.350 6,378 +0.14(+2.25%)
Jul 15, 2024 6.550 6.550 6.130 6.210 9,179 +0.03(+0.49%)
Jul 12, 2024 6.690 6.805 6.020 6.180 25,976 -0.52(-7.76%)
Jul 11, 2024 6.860 6.860 6.660 6.700 3,385 -0.07(-0.97%)
Jul 10, 2024 6.800 6.810 6.766 6.766 1,005 +0.22(+3.29%)
Jul 09, 2024 6.610 6.740 6.460 6.550 9,282 +0.06(+0.92%)
Jul 08, 2024 6.560 6.850 6.400 6.490 28,572 -0.04(-0.61%)
Jul 05, 2024 6.430 7.180 6.430 6.530 18,516 -0.09(-1.36%)
Jul 03, 2024 6.580 6.990 6.460 6.620 6,789 -0.38(-5.43%)
Jul 02, 2024 6.800 7.550 6.795 7.000 40,133 -0.35(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.