Molecular Partners AG - American Depositary Shares (MOLN)
3.5700
-0.3400 (-8.70%)
NASDAQ · Last Trade: Apr 16th, 7:24 PM EDT
Historical Prices For Molecular Partners AG - American Depositary Shares (MOLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/16/2025 | 3.86 | 3.90 | 3.57 | 3.57 | 1,632 | 3.57 |
| 4/15/2025 | 3.81 | 3.99 | 3.73 | 3.91 | 2,816 | 3.91 |
| 4/14/2025 | 3.86 | 3.88 | 3.62 | 3.86 | 1,241 | 3.86 |
| 4/11/2025 | 3.84 | 3.87 | 3.63 | 3.87 | 2,456 | 3.87 |
| 4/10/2025 | 3.74 | 3.79 | 3.74 | 3.79 | 905 | 3.79 |
| 4/09/2025 | 3.80 | 3.80 | 3.51 | 3.72 | 5,736 | 3.72 |
| 4/08/2025 | 3.68 | 4.15 | 3.68 | 3.83 | 9,645 | 3.83 |
| 4/07/2025 | 3.52 | 3.67 | 3.52 | 3.54 | 2,444 | 3.54 |
| 4/04/2025 | 3.65 | 4.02 | 3.65 | 3.83 | 1,841 | 3.83 |
| 4/03/2025 | 3.71 | 4.00 | 3.65 | 3.72 | 2,208 | 3.72 |
| 4/02/2025 | 3.80 | 3.81 | 3.75 | 3.81 | 2,369 | 3.81 |
| 4/01/2025 | 4.07 | 4.31 | 3.81 | 3.84 | 13,897 | 3.84 |
| 3/31/2025 | 4.29 | 4.50 | 3.88 | 3.88 | 5,744 | 3.88 |
| 3/28/2025 | 4.20 | 4.56 | 4.20 | 4.56 | 4,064 | 4.56 |
| 3/27/2025 | 4.33 | 4.54 | 4.25 | 4.30 | 11,961 | 4.30 |
| 3/26/2025 | 4.24 | 4.77 | 4.24 | 4.29 | 6,660 | 4.29 |
| 3/25/2025 | 3.88 | 3.88 | 3.88 | 3.88 | 196 | 3.88 |
| 3/24/2025 | 3.88 | 4.02 | 3.88 | 3.90 | 1,102 | 3.90 |
| 3/21/2025 | 4.08 | 4.08 | 3.93 | 3.93 | 611 | 3.93 |
| 3/20/2025 | 4.03 | 4.25 | 4.03 | 4.25 | 1,223 | 4.25 |
| 3/19/2025 | 3.80 | 4.32 | 3.80 | 4.20 | 3,695 | 4.20 |
| 3/18/2025 | 4.13 | 4.26 | 3.76 | 3.76 | 6,464 | 3.76 |
| 3/17/2025 | 4.05 | 4.43 | 4.05 | 4.28 | 3,535 | 4.28 |
| 3/14/2025 | 4.34 | 4.35 | 4.33 | 4.33 | 581 | 4.33 |
| 3/13/2025 | 4.40 | 4.40 | 4.39 | 4.39 | 658 | 4.39 |
| 3/12/2025 | 4.31 | 4.63 | 4.31 | 4.42 | 4,299 | 4.42 |
| 3/11/2025 | 4.49 | 4.70 | 4.32 | 4.50 | 8,581 | 4.50 |
| 3/10/2025 | 4.69 | 4.80 | 4.27 | 4.64 | 10,169 | 4.64 |
| 3/07/2025 | 4.54 | 5.10 | 4.48 | 5.01 | 12,920 | 5.01 |
| 3/06/2025 | 4.65 | 5.01 | 4.65 | 4.90 | 1,459 | 4.90 |
| 3/05/2025 | 4.61 | 4.98 | 4.61 | 4.90 | 3,217 | 4.90 |
| 3/04/2025 | 4.68 | 5.00 | 4.67 | 4.68 | 1,541 | 4.68 |
| 2/28/2025 | 4.85 | 0.00 | 5.03 | 5.03 | 314 | 5.03 |
| 2/27/2025 | 4.82 | 4.85 | 4.82 | 4.85 | 413 | 4.85 |
| 2/26/2025 | 4.87 | 4.87 | 4.87 | 4.87 | 285 | 4.87 |
| 2/24/2025 | 4.68 | 0.00 | 4.90 | 4.90 | 111 | 4.90 |
| 2/21/2025 | 4.79 | 5.04 | 4.68 | 4.68 | 2,707 | 4.68 |
| 2/18/2025 | 4.80 | 0.00 | 4.91 | 4.91 | 61 | 4.91 |
| 2/14/2025 | 4.82 | 4.82 | 4.80 | 4.80 | 2,623 | 4.80 |
| 2/11/2025 | 5.10 | 0.00 | 5.10 | 4.92 | 57 | 4.92 |
| 2/10/2025 | 5.10 | 5.10 | 5.10 | 5.10 | 2,555 | 5.10 |
| 2/06/2025 | 4.89 | 0.00 | 4.97 | 4.97 | 22 | 4.97 |
| 2/05/2025 | 4.94 | 4.94 | 4.89 | 4.89 | 1,564 | 4.89 |
| 2/04/2025 | 5.04 | 5.04 | 5.04 | 5.04 | 991 | 5.04 |
| 2/03/2025 | 5.05 | 5.15 | 5.05 | 5.05 | 1,531 | 5.05 |
| 1/31/2025 | 5.20 | 5.35 | 5.14 | 5.16 | 6,528 | 5.16 |
| 1/30/2025 | 5.24 | 5.24 | 5.23 | 5.23 | 5,482 | 5.23 |
| 1/29/2025 | 5.23 | 5.23 | 5.22 | 5.22 | 2,153 | 5.22 |
| 1/27/2025 | 5.33 | 0.00 | 5.33 | 5.31 | 254 | 5.31 |
| 1/24/2025 | 5.33 | 5.33 | 5.33 | 5.33 | 416 | 5.33 |
| 1/22/2025 | 5.30 | 0.00 | 5.33 | 5.33 | 7,858 | 5.33 |
| 1/21/2025 | 5.25 | 5.30 | 5.25 | 5.30 | 4,232 | 5.30 |
| 1/17/2025 | 5.45 | 5.55 | 5.40 | 5.55 | 5,034 | 5.55 |