Molecular Partners Ag (OP: MLLCF )

23.78 USD +0.58 (+2.49%)
Official Closing Price Updated: 3:46 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 24.54 24.54 23.47 23.78 7,900 +0.58(+2.49%)
Jan 21, 2021 23.01 23.60 23.01 23.20 9,058 -0.05(-0.19%)
Jan 20, 2021 22.93 23.58 22.93 23.25 1,896 -0.23(-0.98%)
Jan 19, 2021 23.75 23.75 23.42 23.48 3,706 -0.31(-1.30%)
Jan 15, 2021 23.40 24.00 23.37 23.79 3,900 +0.59(+2.54%)
Jan 14, 2021 24.20 24.20 23.20 23.20 1,020 -0.17(-0.75%)
Jan 13, 2021 23.25 23.74 23.14 23.38 5,796 +0.02(+0.11%)
Jan 12, 2021 23.22 23.35 23.10 23.35 1,526 +0.04(+0.17%)
Jan 11, 2021 23.00 23.75 23.00 23.31 7,819 +0.01(+0.04%)
Jan 08, 2021 23.73 23.82 23.30 23.30 800 -0.43(-1.79%)
Jan 07, 2021 23.83 24.08 23.25 23.73 2,518 +0.49(+2.09%)
Jan 06, 2021 23.91 24.09 23.24 23.24 3,481 -0.85(-3.53%)
Jan 05, 2021 23.86 24.17 23.86 24.09 3,666 -0.16(-0.66%)
Jan 04, 2021 24.25 24.25 23.92 24.25 1,807 +0.66(+2.80%)
Dec 31, 2020 23.59 23.59 23.59 5,787 +0.39(+1.68%)
Dec 30, 2020 23.70 23.95 23.20 23.20 5,787 -0.54(-2.25%)
Dec 29, 2020 23.98 24.12 23.74 23.74 4,268 -0.26(-1.10%)
Dec 28, 2020 23.91 24.04 23.91 24.00 1,954 -0.07(-0.30%)
Dec 24, 2020 23.75 24.07 23.75 24.07 3,200 -0.07(-0.27%)
Dec 23, 2020 24.40 24.79 23.76 24.14 8,266 -0.51(-2.08%)
Dec 22, 2020 24.55 24.87 24.21 24.65 6,960 +0.28(+1.13%)
Dec 21, 2020 24.29 24.57 24.29 24.37 1,037 +0.16(+0.66%)
Dec 18, 2020 24.70 24.70 24.01 24.21 8,400 -1.27(-5.00%)
Dec 17, 2020 24.70 25.49 24.70 25.49 6,468 +0.62(+2.49%)
Dec 16, 2020 25.95 25.95 24.40 24.87 15,641 +0.42(+1.72%)
Dec 15, 2020 24.10 24.80 24.10 24.45 16,425 +0.35(+1.45%)
Dec 14, 2020 24.50 24.50 24.05 24.10 13,909 -0.23(-0.92%)
Dec 11, 2020 24.30 24.54 23.98 24.33 6,100 -0.22(-0.92%)
Dec 10, 2020 24.79 24.79 24.25 24.55 6,643 -0.05(-0.20%)
Dec 09, 2020 24.11 24.79 23.84 24.60 8,706 -0.11(-0.45%)
Dec 08, 2020 25.65 25.65 24.14 24.71 18,825 +0.81(+3.39%)
Dec 07, 2020 24.65 24.65 23.90 23.90 2,362 -0.50(-2.05%)
Dec 04, 2020 24.00 24.73 23.83 24.40 7,200 +0.50(+2.09%)
Dec 03, 2020 23.99 24.21 23.34 23.90 8,928 +0.10(+0.42%)
Dec 02, 2020 23.30 23.99 23.30 23.80 3,506 +0.05(+0.21%)
Dec 01, 2020 23.44 23.80 23.44 23.75 2,920 +0.35(+1.50%)
Nov 30, 2020 23.88 24.11 23.02 23.40 5,123 -0.66(-2.76%)
Nov 27, 2020 23.51 24.08 23.51 24.06 2,200 +0.21(+0.90%)
Nov 25, 2020 23.64 24.00 23.64 23.85 900 +0.21(+0.91%)
Nov 24, 2020 23.13 24.43 23.13 23.64 8,883 -0.92(-3.77%)
Nov 23, 2020 24.49 24.71 23.00 24.56 51,318 +1.93(+8.55%)
Nov 20, 2020 22.60 22.62 22.36 22.62 3,500 +0.33(+1.46%)
Nov 19, 2020 22.52 22.75 22.02 22.30 7,783 +0.34(+1.55%)
Nov 18, 2020 21.90 22.83 21.90 21.96 13,438 -1.04(-4.52%)
Nov 17, 2020 23.41 23.45 22.80 23.00 11,719 -0.48(-2.02%)
Nov 16, 2020 22.96 23.70 22.96 23.48 13,164 -0.09(-0.40%)
Nov 13, 2020 24.33 24.45 23.16 23.57 12,600 +0.27(+1.16%)
Nov 12, 2020 23.50 23.50 23.30 23.30 6,771 -0.10(-0.43%)
Nov 11, 2020 23.00 23.50 23.00 23.40 9,623 +1.05(+4.70%)
Nov 10, 2020 22.60 22.60 22.00 22.35 7,194 +0.68(+3.12%)
Nov 09, 2020 22.67 22.67 21.00 21.67 43,683 -1.93(-8.18%)
Nov 06, 2020 23.58 23.98 23.20 23.61 15,700 +0.11(+0.45%)
Nov 05, 2020 24.45 24.45 22.91 23.50 5,810 +1.19(+5.33%)
Nov 04, 2020 22.25 22.50 22.22 22.31 6,833 +0.01(+0.04%)
Nov 03, 2020 22.51 22.67 21.85 22.30 8,892 +0.13(+0.59%)
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.