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 )

39.95 -0.91 (-2.23%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 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 (%)
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%)
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.