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 )

38.66 -1.09 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 30, 2022 10.59 10.59 10.14 10.50 90,469 +0.06(+0.57%)
Dec 29, 2022 10.22 10.60 10.20 10.44 121,809 +0.15(+1.46%)
Dec 28, 2022 9.757 10.29 9.608 10.29 69,633 +0.54(+5.54%)
Dec 27, 2022 9.700 9.820 9.250 9.750 201,225 -0.25(-2.50%)
Dec 23, 2022 9.710 10.10 9.390 10.00 119,058 +0.10(+1.01%)
Dec 22, 2022 9.750 9.910 9.300 9.900 184,672 +0.07(+0.71%)
Dec 21, 2022 9.130 9.830 9.130 9.830 96,866 +0.43(+4.57%)
Dec 20, 2022 9.330 9.650 9.140 9.400 68,245 +0.05(+0.53%)
Dec 19, 2022 9.250 9.500 9.080 9.350 125,796 +0.24(+2.63%)
Dec 16, 2022 9.400 9.400 9.080 9.110 49,634 -0.29(-3.09%)
Dec 15, 2022 9.420 9.650 9.293 9.400 21,839 +0.08(+0.86%)
Dec 14, 2022 9.450 9.550 9.110 9.320 8,386 -0.13(-1.38%)
Dec 13, 2022 9.460 9.720 9.200 9.450 36,266 -0.27(-2.78%)
Dec 12, 2022 9.500 9.720 9.200 9.720 99,248 +0.11(+1.14%)
Dec 09, 2022 9.500 9.640 9.200 9.610 31,972 -0.19(-1.94%)
Dec 08, 2022 9.250 9.840 9.200 9.800 13,907 +0.40(+4.26%)
Dec 07, 2022 9.350 9.820 9.190 9.400 28,585 +0.07(+0.75%)
Dec 06, 2022 9.400 9.555 9.170 9.330 28,805 -0.74(-7.35%)
Dec 05, 2022 9.900 10.07 9.200 10.07 7,025 +0.02(+0.20%)
Dec 02, 2022 9.615 10.10 9.615 10.05 7,182 +0.05(+0.50%)
Dec 01, 2022 9.880 10.15 9.455 10.00 29,369 +0.07(+0.70%)
Nov 30, 2022 9.299 9.940 9.299 9.930 15,765 +0.38(+3.98%)
Nov 29, 2022 9.000 9.915 8.900 9.550 381,074 +0.47(+5.18%)
Nov 28, 2022 8.740 9.450 8.640 9.080 20,739 -0.10(-1.09%)
Nov 25, 2022 8.500 9.200 8.500 9.180 21,110 +0.75(+8.90%)
Nov 23, 2022 8.250 8.500 8.180 8.430 30,534 +0.13(+1.57%)
Nov 22, 2022 8.300 8.750 8.000 8.300 337,060 +0.00(+0.00%)
Nov 21, 2022 8.510 8.745 7.890 8.300 16,554 -0.18(-2.12%)
Nov 18, 2022 9.660 9.660 8.460 8.480 34,394 -1.02(-10.74%)
Nov 17, 2022 9.100 9.940 9.010 9.500 33,696 +0.08(+0.85%)
Nov 16, 2022 8.925 9.600 8.585 9.420 21,568 +0.47(+5.25%)
Nov 15, 2022 9.120 9.450 8.610 8.950 25,724 -0.03(-0.33%)
Nov 14, 2022 9.000 9.370 8.980 8.980 13,415 +0.02(+0.22%)
Nov 11, 2022 8.480 9.290 8.330 8.960 20,633 +0.67(+8.08%)
Nov 10, 2022 8.500 8.500 8.110 8.290 4,278 -0.21(-2.47%)
Nov 09, 2022 8.040 8.500 8.030 8.500 10,207 +0.44(+5.46%)
Nov 08, 2022 7.820 8.070 7.800 8.060 6,353 +0.25(+3.20%)
Nov 07, 2022 8.240 8.250 7.650 7.810 4,198 -0.68(-8.01%)
Nov 04, 2022 7.540 8.490 7.470 8.490 7,155 +0.80(+10.40%)
Nov 03, 2022 7.610 7.810 7.320 7.690 10,908 +0.64(+9.08%)
Nov 02, 2022 7.950 8.310 7.050 7.050 28,164 -0.95(-11.88%)
Nov 01, 2022 8.150 8.380 7.780 8.000 21,302 -0.24(-2.91%)
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%)
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.