Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MoonLake Immunotherapeutics - Class A Ordinary Shares (NQ: MLTX )

40.66 -0.38 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 8.120 8.240 7.760 8.240 10,037 +0.26(+3.26%)
Oct 28, 2022 8.050 8.150 7.750 7.980 23,690 -0.12(-1.48%)
Oct 27, 2022 8.010 8.290 7.850 8.100 15,556 -0.03(-0.37%)
Oct 26, 2022 7.760 8.390 7.760 8.130 20,793 -0.07(-0.85%)
Oct 25, 2022 7.850 8.200 7.750 8.200 22,348 +0.28(+3.54%)
Oct 24, 2022 8.160 8.220 7.900 7.920 264,979 -0.53(-6.27%)
Oct 21, 2022 8.300 8.450 7.930 8.450 28,129 +0.08(+0.96%)
Oct 20, 2022 8.200 8.670 7.610 8.370 88,761 +0.24(+2.95%)
Oct 19, 2022 8.280 8.820 8.100 8.130 27,181 -0.39(-4.58%)
Oct 18, 2022 9.450 9.680 8.170 8.520 68,483 -0.93(-9.84%)
Oct 17, 2022 8.950 9.450 8.647 9.450 11,878 +0.65(+7.39%)
Oct 14, 2022 8.530 9.050 8.200 8.800 16,135 +0.27(+3.17%)
Oct 13, 2022 8.520 8.690 7.460 8.530 179,322 +0.16(+1.91%)
Oct 12, 2022 8.740 8.960 7.870 8.370 85,141 -0.31(-3.57%)
Oct 11, 2022 8.380 9.090 8.220 8.680 226,067 +0.25(+2.97%)
Oct 10, 2022 8.140 8.700 8.100 8.430 32,017 -0.08(-0.94%)
Oct 07, 2022 7.250 8.750 7.250 8.510 44,218 +0.51(+6.37%)
Oct 06, 2022 8.000 8.160 7.940 8.000 9,881 +0.19(+2.43%)
Oct 05, 2022 7.535 7.900 7.535 7.810 5,328 -0.19(-2.38%)
Oct 04, 2022 7.341 8.000 7.341 8.000 7,447 +0.05(+0.63%)
Oct 03, 2022 8.000 8.020 7.900 7.950 292,492 +0.19(+2.45%)
Sep 30, 2022 7.600 7.990 6.931 7.760 2,341 -0.22(-2.78%)
Sep 29, 2022 7.980 8.025 7.980 7.982 3,049 +0.01(+0.15%)
Sep 28, 2022 7.370 8.000 7.310 7.970 7,288 +0.64(+8.73%)
Sep 27, 2022 7.300 7.410 7.100 7.330 9,346 -0.02(-0.27%)
Sep 26, 2022 7.190 7.450 7.017 7.350 14,388 +0.04(+0.55%)
Sep 23, 2022 7.250 7.350 7.250 7.310 15,763 +0.01(+0.14%)
Sep 22, 2022 7.600 7.600 7.230 7.300 5,458 -0.41(-5.32%)
Sep 21, 2022 7.600 7.840 7.400 7.710 11,917 +0.31(+4.19%)
Sep 20, 2022 7.330 7.420 7.330 7.400 10,909 +0.16(+2.21%)
Sep 19, 2022 7.500 7.500 7.240 7.240 18,538 -0.13(-1.76%)
Sep 16, 2022 7.440 7.960 7.370 7.370 14,645 -0.32(-4.16%)
Sep 15, 2022 8.235 8.235 7.530 7.690 18,835 -0.31(-3.87%)
Sep 14, 2022 7.850 8.000 7.850 8.000 3,911 +0.20(+2.56%)
Sep 13, 2022 7.700 7.840 7.700 7.800 18,419 +0.18(+2.36%)
Sep 12, 2022 7.700 8.010 7.382 7.620 10,345 -0.08(-1.04%)
Sep 09, 2022 7.980 8.350 7.240 7.700 50,547 -0.13(-1.66%)
Sep 08, 2022 7.400 8.030 7.400 7.830 30,682 +0.63(+8.75%)
Sep 07, 2022 7.200 7.750 7.200 7.200 50,023 -0.02(-0.28%)
Sep 06, 2022 8.320 8.600 7.180 7.220 72,840 -1.39(-16.14%)
Sep 02, 2022 8.450 8.730 8.260 8.610 36,123 +0.26(+3.11%)
Sep 01, 2022 8.060 8.760 8.060 8.350 14,547 +0.29(+3.60%)
Aug 31, 2022 7.720 8.250 7.720 8.060 19,719 +0.06(+0.75%)
Aug 30, 2022 7.990 8.180 7.271 8.000 42,668 +0.25(+3.23%)
Aug 29, 2022 8.000 9.170 7.420 7.750 61,127 -0.64(-7.63%)
Aug 26, 2022 9.250 9.380 8.030 8.390 53,226 -0.88(-9.49%)
Aug 25, 2022 9.000 9.500 8.990 9.270 18,374 +0.26(+2.89%)
Aug 24, 2022 9.200 10.27 8.840 9.010 106,374 +0.01(+0.11%)
Aug 23, 2022 8.700 9.190 8.700 9.000 25,466 +0.02(+0.22%)
Aug 22, 2022 8.230 8.980 8.230 8.980 50,671 +0.36(+4.18%)
Aug 19, 2022 8.200 8.910 8.100 8.620 119,566 +0.07(+0.82%)
Aug 18, 2022 8.870 8.870 8.110 8.550 55,639 +0.11(+1.30%)
Aug 17, 2022 8.150 8.930 8.000 8.440 19,178 +0.34(+4.20%)
Aug 16, 2022 7.830 8.140 7.010 8.100 252,409 +0.97(+13.60%)
Aug 15, 2022 6.230 7.205 6.232 7.130 88,416 +1.16(+19.43%)
Aug 12, 2022 5.630 5.970 5.610 5.970 11,762 +0.18(+3.11%)
Aug 11, 2022 5.451 5.870 5.445 5.790 17,126 +0.40(+7.42%)
Aug 10, 2022 5.500 5.620 5.360 5.390 31,794 -0.06(-1.10%)
Aug 09, 2022 5.398 5.680 5.261 5.450 25,945 +0.15(+2.83%)
Aug 08, 2022 5.370 5.700 5.220 5.300 27,922 -0.08(-1.49%)
Aug 05, 2022 5.160 5.400 5.160 5.380 12,251 +0.09(+1.70%)
Aug 04, 2022 5.310 5.492 5.180 5.290 119,467 -0.13(-2.40%)
Aug 03, 2022 6.320 6.320 5.150 5.420 124,562 -0.89(-14.10%)
Aug 02, 2022 7.430 7.430 6.270 6.310 16,133 -0.69(-9.86%)
Aug 01, 2022 6.180 7.790 5.610 7.000 70,747 +0.70(+11.11%)
Jul 29, 2022 6.960 7.200 6.300 6.300 51,503 -0.72(-10.26%)
Jul 28, 2022 7.740 7.740 6.860 7.020 44,349 -0.69(-8.95%)
Jul 27, 2022 8.340 8.930 7.050 7.710 153,671 -0.29(-3.63%)
Jul 26, 2022 6.400 8.205 6.400 8.000 106,447 +0.94(+13.31%)
Jul 25, 2022 7.000 7.215 6.190 7.060 70,703 -0.17(-2.35%)
Jul 22, 2022 6.970 8.590 6.600 7.230 412,679 +0.32(+4.63%)
Jul 21, 2022 6.000 7.790 5.840 6.910 357,438 +1.38(+24.95%)
Jul 20, 2022 5.530 5.690 5.200 5.530 24,413 +0.05(+0.91%)
Jul 19, 2022 5.520 5.940 5.340 5.480 18,731 +0.16(+3.01%)
Jul 18, 2022 5.930 5.930 5.210 5.320 30,652 -0.55(-9.37%)
Jul 15, 2022 5.890 5.920 5.265 5.870 29,335 +0.32(+5.77%)
Jul 14, 2022 5.450 5.616 5.130 5.550 21,016 +0.15(+2.78%)
Jul 13, 2022 5.820 5.830 5.190 5.400 27,551 -0.42(-7.22%)
Jul 12, 2022 5.950 5.950 5.630 5.820 14,733 -0.11(-1.85%)
Jul 11, 2022 5.920 5.930 5.920 5.930 689 +0.06(+1.02%)
Jul 08, 2022 5.890 5.950 5.300 5.870 18,864 +0.02(+0.34%)
Jul 07, 2022 5.850 5.850 5.710 5.850 2,300 +0.27(+4.84%)
Jul 06, 2022 5.700 5.700 5.480 5.580 14,998 -0.04(-0.62%)
Jul 05, 2022 5.270 5.760 5.180 5.615 9,122 +0.37(+6.95%)
Jun 30, 2022 5.250 233 +0.25(+5.00%)
Jun 29, 2022 5.105 5.105 5.000 5.000 651 -0.13(-2.53%)
Jun 28, 2022 5.290 5.291 4.940 5.130 2,092 -0.01(-0.19%)
Jun 27, 2022 4.990 5.140 4.950 5.140 2,360 +0.16(+3.21%)
Jun 24, 2022 5.280 5.450 4.880 4.980 26,389 -0.32(-6.04%)
Jun 23, 2022 4.890 5.380 4.890 5.300 2,928 +0.14(+2.71%)
Jun 22, 2022 5.650 5.650 5.050 5.160 30,057 -0.09(-1.71%)
Jun 21, 2022 5.250 5.420 5.140 5.250 11,232 -0.12(-2.23%)
Jun 17, 2022 4.790 5.370 4.545 5.370 75,654 +0.62(+13.05%)
Jun 16, 2022 5.010 5.330 4.480 4.750 68,108 -0.45(-8.65%)
Jun 15, 2022 5.220 5.565 4.950 5.200 68,512 -0.03(-0.57%)
Jun 14, 2022 5.140 5.550 4.820 5.230 95,571 +0.03(+0.58%)
Jun 13, 2022 5.000 5.410 4.780 5.200 82,000 +0.03(+0.58%)
Jun 10, 2022 5.000 5.835 4.925 5.170 102,205 +0.17(+3.40%)
Jun 09, 2022 5.520 6.280 4.850 5.000 211,518 -1.06(-17.49%)
Jun 08, 2022 6.070 6.450 5.750 6.060 75,688 -0.06(-0.98%)
Jun 07, 2022 7.820 8.200 5.740 6.120 237,072 -1.88(-23.50%)
Jun 06, 2022 8.000 8.930 7.080 8.000 168,061 -0.16(-1.96%)
Jun 03, 2022 8.050 8.290 7.110 8.160 50,504 +0.16(+2.00%)
Jun 02, 2022 7.060 8.540 6.850 8.000 87,309 +0.50(+6.67%)
Jun 01, 2022 6.710 7.690 6.250 7.500 152,541 -0.23(-2.98%)
May 31, 2022 7.550 9.000 7.000 7.730 1,349,484 +1.35(+21.16%)
May 27, 2022 5.010 6.400 4.970 6.380 52,090 +1.26(+24.61%)
May 26, 2022 4.980 5.400 4.810 5.120 24,984 +0.12(+2.40%)
May 25, 2022 4.770 5.600 4.730 5.000 37,161 +0.17(+3.52%)
May 24, 2022 5.020 5.150 4.740 4.830 35,216 -0.16(-3.21%)
May 23, 2022 5.230 5.680 4.820 4.990 52,998 -0.30(-5.67%)
May 20, 2022 5.000 6.020 4.739 5.290 67,207 +0.43(+8.85%)
May 19, 2022 4.910 5.000 4.550 4.860 26,856 +0.01(+0.21%)
May 18, 2022 4.630 5.000 4.630 4.850 11,753 +0.09(+1.89%)
May 17, 2022 4.830 4.890 4.600 4.760 14,996 +0.07(+1.49%)
May 16, 2022 4.770 5.110 4.250 4.690 43,913 -0.38(-7.50%)
May 13, 2022 4.910 5.317 4.750 5.070 56,374 +0.10(+2.01%)
May 12, 2022 4.754 5.240 4.754 4.970 23,034 -0.03(-0.60%)
May 11, 2022 5.680 5.680 4.830 5.000 76,282 -0.69(-12.13%)
May 10, 2022 5.440 5.850 5.050 5.690 59,353 +0.22(+4.05%)
May 09, 2022 5.150 5.600 5.017 5.468 27,923 +0.14(+2.60%)
May 06, 2022 5.510 5.950 5.130 5.330 88,287 -0.40(-6.98%)
May 05, 2022 6.130 6.156 5.480 5.730 43,018 -0.59(-9.34%)
May 04, 2022 6.260 6.457 5.700 6.320 30,805 +0.11(+1.77%)
May 03, 2022 6.010 6.300 5.110 6.210 183,708 +0.31(+5.25%)
May 02, 2022 6.220 6.720 5.850 5.900 61,159 -0.30(-4.84%)
Apr 29, 2022 6.340 6.830 6.100 6.200 92,765 -0.38(-5.78%)
Apr 28, 2022 6.500 6.655 6.120 6.580 90,878 +0.18(+2.81%)
Apr 27, 2022 6.400 7.150 6.250 6.400 147,969 +0.05(+0.79%)
Apr 26, 2022 6.180 6.900 5.850 6.350 225,189 +0.15(+2.42%)
Apr 25, 2022 5.710 6.800 5.655 6.200 153,241 +0.20(+3.33%)
Apr 22, 2022 6.250 7.010 5.880 6.000 125,893 -0.20(-3.23%)
Apr 21, 2022 6.200 7.210 5.830 6.200 336,581 -0.04(-0.64%)
Apr 20, 2022 5.520 6.400 5.300 6.240 458,840 +0.72(+13.04%)
Apr 19, 2022 5.800 5.988 4.963 5.520 234,598 -0.47(-7.85%)
Apr 18, 2022 5.130 6.461 4.518 5.990 873,935 +0.94(+18.61%)
Apr 14, 2022 5.350 5.800 4.710 5.050 465,518 -0.45(-8.18%)
Apr 13, 2022 5.000 6.203 4.330 5.500 252,681 +0.65(+13.40%)
Apr 12, 2022 7.220 7.350 4.300 4.850 333,486 -1.86(-27.72%)
Apr 11, 2022 11.04 11.15 6.640 6.710 217,560 -4.29(-39.00%)
Apr 08, 2022 13.12 13.50 10.77 11.00 329,846 -1.88(-14.60%)
Apr 07, 2022 12.00 13.85 11.55 12.88 264,909 +0.63(+5.14%)
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.