The closing price for Moderna (MRNA) in April 2022 was $134.41, on April 29, 2022. It was down 22.5% for the month. The latest price is $39.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $144.47 | $150.35 | $134.19 | $134.41 | 7,100,000 |
April 28 2022 | $143.73 | $148.45 | $136.09 | $142.52 | 5,680,000 |
April 27 2022 | $146.09 | $149.85 | $139.31 | $142.43 | 4,720,000 |
April 26 2022 | $148.48 | $151.74 | $143.99 | $145.79 | 5,160,000 |
April 25 2022 | $139.90 | $151.37 | $139.40 | $150.41 | 6,100,000 |
April 22 2022 | $143.23 | $148.81 | $139.87 | $140.34 | 4,110,000 |
April 21 2022 | $149.43 | $154.71 | $144.03 | $144.50 | 3,910,000 |
April 20 2022 | $152.97 | $153.67 | $146.56 | $150.12 | 3,930,000 |
April 19 2022 | $151.77 | $153.67 | $147.23 | $152.72 | 6,560,000 |
April 18 2022 | $165.00 | $165.89 | $154.27 | $154.75 | 4,830,000 |
April 14 2022 | $168.59 | $170.75 | $164.85 | $165.49 | 4,350,000 |
April 13 2022 | $158.37 | $172.46 | $155.69 | $169.66 | 6,740,000 |
April 12 2022 | $158.99 | $164.78 | $157.00 | $159.50 | 5,040,000 |
April 11 2022 | $156.00 | $163.35 | $152.10 | $160.00 | 5,230,000 |
April 08 2022 | $156.79 | $165.18 | $156.60 | $160.84 | 5,460,000 |
April 07 2022 | $153.13 | $159.77 | $151.39 | $159.00 | 5,730,000 |
April 06 2022 | $157.48 | $161.64 | $150.71 | $154.62 | 7,410,000 |
April 05 2022 | $169.25 | $172.40 | $160.43 | $162.05 | 6,650,000 |
April 04 2022 | $177.24 | $180.87 | $171.07 | $172.54 | 5,920,000 |
April 01 2022 | $173.35 | $179.03 | $170.60 | $176.59 | 4,910,000 |
Daily pricing data for Moderna dates back to 12/7/2018, and may be incomplete.
