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 (%)
Feb 28, 2023 18.25 19.92 18.25 19.19 210,513 +0.49(+2.62%)
Feb 27, 2023 17.96 18.78 17.80 18.70 26,275 +0.70(+3.89%)
Feb 24, 2023 17.49 18.67 17.32 18.00 73,644 +0.18(+1.01%)
Feb 23, 2023 18.85 18.85 17.05 17.82 65,728 -0.71(-3.83%)
Feb 22, 2023 18.12 18.90 18.00 18.53 136,773 +0.35(+1.93%)
Feb 21, 2023 18.16 18.35 17.59 18.18 94,457 +0.23(+1.28%)
Feb 17, 2023 18.00 18.39 16.90 17.95 297,242 -0.06(-0.33%)
Feb 16, 2023 16.92 18.71 16.05 18.01 422,322 +1.22(+7.27%)
Feb 15, 2023 17.63 18.50 15.64 16.79 187,951 -0.84(-4.76%)
Feb 14, 2023 16.69 18.17 16.01 17.63 129,583 +1.33(+8.16%)
Feb 13, 2023 15.00 16.50 14.51 16.30 80,615 +1.52(+10.28%)
Feb 10, 2023 13.71 14.99 13.62 14.78 101,987 +0.69(+4.90%)
Feb 09, 2023 15.19 15.19 13.78 14.09 55,105 -0.61(-4.15%)
Feb 08, 2023 14.00 16.00 13.15 14.70 43,553 +0.70(+5.00%)
Feb 07, 2023 12.61 14.55 12.45 14.00 70,915 +1.43(+11.38%)
Feb 06, 2023 12.24 12.57 11.94 12.57 174,697 +0.52(+4.32%)
Feb 03, 2023 11.97 12.25 11.70 12.05 84,615 +0.00(+0.00%)
Feb 02, 2023 12.25 12.46 11.78 12.05 89,193 -0.16(-1.31%)
Feb 01, 2023 11.95 12.25 11.61 12.21 68,872 +0.26(+2.18%)
Jan 31, 2023 11.70 12.20 11.61 11.95 42,855 +0.00(+0.00%)
Jan 30, 2023 11.98 11.98 11.61 11.95 209,306 +0.00(+0.00%)
Jan 27, 2023 11.40 12.10 11.30 11.95 24,728 +0.41(+3.55%)
Jan 26, 2023 11.75 12.50 11.33 11.54 260,994 -0.43(-3.59%)
Jan 25, 2023 11.75 11.97 11.48 11.97 22,541 +0.22(+1.87%)
Jan 24, 2023 11.43 11.75 11.12 11.75 28,950 +0.26(+2.26%)
Jan 23, 2023 11.23 11.50 10.50 11.49 809,802 +0.26(+2.32%)
Jan 20, 2023 11.50 11.50 10.98 11.23 21,573 -0.16(-1.40%)
Jan 19, 2023 11.75 11.75 10.95 11.39 76,804 -0.34(-2.90%)
Jan 18, 2023 12.50 12.50 11.47 11.73 265,925 -0.56(-4.56%)
Jan 17, 2023 11.80 12.37 11.80 12.29 48,843 +0.40(+3.36%)
Jan 13, 2023 11.61 11.98 11.37 11.89 28,140 +0.00(+0.00%)
Jan 12, 2023 12.00 12.00 11.44 11.89 44,065 -0.11(-0.92%)
Jan 11, 2023 11.55 12.45 10.95 12.00 65,832 +0.25(+2.13%)
Jan 10, 2023 11.77 11.99 11.30 11.75 54,413 -0.34(-2.81%)
Jan 09, 2023 12.99 12.99 11.22 12.09 82,270 -0.43(-3.43%)
Jan 06, 2023 12.10 12.76 12.10 12.52 18,864 +0.43(+3.56%)
Jan 05, 2023 11.64 12.41 11.51 12.09 27,824 +0.15(+1.26%)
Jan 04, 2023 11.16 11.94 10.63 11.94 20,079 +0.91(+8.30%)
Jan 03, 2023 10.60 11.18 10.50 11.03 50,680 +0.53(+5.00%)
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%)
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.