MRNA: Moderna Inc.

As of Friday, November 25th, 2022

$ 176.40

-0.41 -0.23%

Open: 175.01
High: 179.14
Low: 173.41
Volume: 1,221,139
Previous Close on Wednesday, November 23rd, 2022

$ 176.81

-2.78 -1.55%

Open: 178.01
High: 179.36
Low: 174.58
Volume: 2,298,151
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 175.01 179.14 173.41 176.40 1,221,139 -0.41 -0.23
2022-11-23 178.01 179.36 174.58 176.81 2,298,151 -2.78 -1.55
2022-11-22 176.08 179.83 170.27 179.59 3,304,778 +2.84 +1.61
2022-11-21 179.71 180.79 175.17 176.75 3,099,383 -4.84 -2.67
2022-11-18 184.00 188.45 181.22 181.59 3,546,828 -2.31 -1.26
2022-11-17 181.33 184.44 178.98 183.90 3,365,924 -1.35 -0.73
2022-11-16 184.44 188.65 182.88 185.25 4,009,709 -0.22 -0.12
2022-11-15 180.66 187.87 178.35 185.47 5,151,447 +6.44 +3.60

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 188.45
On 2022-11-18
170.27
On 2022-11-22
-7.50 -4.08 188.45
On 2022-11-18
170.27
On 2022-11-22
-9.65 178.23
10D 188.65
On 2022-11-16
162.74
On 2022-11-11
7.84 4.65 188.65
On 2022-11-16
170.27
On 2022-11-22
-9.74 179.60
20D 188.65
On 2022-11-16
135.09
On 2022-11-03
32.29 22.41 158.88
On 2022-11-01
135.09
On 2022-11-03
-14.97 168.34
WTD 180.79
On 2022-11-21
170.27
On 2022-11-22
-5.19 -2.86 180.79
On 2022-11-21
170.27
On 2022-11-22
-5.82 177.39
MTD 188.65
On 2022-11-16
135.09
On 2022-11-03
26.07 17.34 158.88
On 2022-11-01
135.09
On 2022-11-03
-14.97 170.31
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index