Dark

MOLN
Molecular Partners AG
stock NASDAQ ADR

At Close

Dec 23, 2025 11:36:08 AM EST

4.38USD+0.922%(+0.04)147

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 22, 2025 9:12:30 AM EST

4.40USD+1.382%(+0.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-23	4.40000	4.400000	4.200000	4.34000	-5.447%	12,249	0.000%
2025-12-22	4.32000	4.600000	4.320000	4.59000	+4.556%	6,502	-5.447%
2025-12-19	4.37000	4.390000	4.330000	4.39000	+2.570%	3,724	-1.139%
2025-12-18	4.20990	4.400000	4.209900	4.28000	+1.182%	2,211	+1.402%
2025-12-17	4.20000	4.260000	3.980000	4.23000	+1.196%	3,386	+2.600%
2025-12-16	4.09000	4.180000	4.010000	4.18000	+2.326%	5,573	+3.828%
2025-12-15	4.35000	4.350000	3.920000	4.08500	-5.549%	20,607	+6.242%
2025-12-12	4.32500	4.325000	4.325000	4.32500	-3.460%	521	+0.347%
2025-12-11	4.57000	4.570000	4.470000	4.48000	+4.673%	1,323	-3.125%
2025-12-10	4.40000	4.490000	4.280000	4.28000	-0.602%	1,568	+1.402%
2025-12-09	4.17000	4.330000	4.150000	4.30590	+2.426%	1,825	+0.792%
2025-12-08	4.29000	4.290000	4.130000	4.20390	-6.993%	3,527	+3.237%
2025-12-05	4.39010	4.524300	4.390100	4.52000	+0.111%	1,271	-3.982%
2025-12-04	4.33000	4.515000	4.320000	4.51500	+1.461%	1,135	-3.876%
2025-12-03	4.26000	4.610000	4.260000	4.45000	+3.009%	10,496	-2.472%
2025-12-02	4.25000	4.340000	4.250000	4.32000	+7.463%	1,491	+0.463%
2025-12-01	4.20000	4.200000	3.990000	4.02000	-2.465%	2,663	+7.960%
2025-11-28	4.05000	4.121600	4.050000	4.12160	+0.527%	469	+5.299%
2025-11-26	4.11000	4.110000	4.100000	4.10000	+2.500%	717	+5.854%
2025-11-24	4.11100	4.111000	4.000000	4.00000	-0.990%	976	+8.500%
2025-11-21	4.10500	4.105000	3.990000	4.04000	-1.947%	2,156	+7.426%
2025-11-20	4.07000	4.227300	4.066700	4.12020	-1.666%	5,359	+5.335%
2025-11-19	4.27860	4.320000	4.190000	4.19000	+1.699%	1,190	+3.580%
2025-11-18	4.09000	4.275308	3.980000	4.12000	-3.286%	4,033	+5.340%
2025-11-17	4.34000	4.400000	4.120000	4.26000	+0.948%	2,133	+1.878%
2025-11-14	4.10000	4.220000	4.074600	4.22000	-1.402%	2,213	+2.844%
2025-11-13	4.16000	4.280000	4.160000	4.28000	+3.632%	1,246	+1.402%
2025-11-12	4.18000	4.460000	3.980000	4.13000	+2.481%	59,099	+5.085%
2025-11-11	3.87000	4.170000	3.870000	4.03000	-5.176%	8,923	+7.692%
2025-11-10	4.10000	4.690000	4.030000	4.25000	-10.338%	5,983	+2.118%
2025-11-07	3.97000	4.750000	3.970000	4.74000	+1.282%	3,567	-8.439%
2025-11-06	4.32000	4.750000	4.320000	4.68000	+16.239%	5,620	-7.265%
2025-11-05	4.02000	4.210000	3.980000	4.02620	+2.972%	9,582	+7.794%
2025-11-04	4.11010	4.265000	3.720000	3.91000	-4.284%	22,126	+10.997%
2025-11-03	3.98000	4.720000	3.800000	4.08500	+12.420%	80,700	+6.242%
2025-10-31	3.74000	3.740000	3.633700	3.63370	-3.615%	748	+19.437%
2025-10-30	3.77000	3.770000	3.770000	3.77000	+0.533%	1,219	+15.119%
2025-10-28	3.77000	3.770000	3.750000	3.75000	+4.466%	399	+15.733%
2025-10-27	3.53000	3.650000	3.530000	3.58970	+1.404%	1,541	+20.901%
2025-10-24	3.60000	3.600100	3.540000	3.54000	-0.562%	1,420	+22.599%
2025-10-23	3.74000	3.740000	3.560000	3.56000	-3.784%	4,100	+21.910%
2025-10-21	3.66000	3.780400	3.660000	3.70000	-2.887%	2,448	+17.297%
2025-10-20	3.69000	3.810000	3.690000	3.81000	-2.804%	841	+13.911%
2025-10-17	3.77480	3.919900	3.774800	3.91990	+1.816%	926	+10.717%
2025-10-16	3.70000	3.850000	3.700000	3.85000	+1.053%	792	+12.727%
2025-10-15	3.80990	3.809900	3.809900	3.80990	+2.142%	588	+13.914%
2025-10-14	3.81000	3.810000	3.600000	3.73000	-1.583%	3,295	+16.354%
2025-10-13	3.89000	3.910000	3.749300	3.79000	-0.263%	3,126	+14.512%
2025-10-10	3.76000	3.800000	3.680000	3.80000	-2.314%	811	+14.211%
2025-10-08	4.00000	4.000000	3.722900	3.89000	+4.852%	9,696	+11.568%
2025-10-07	3.69500	3.750000	3.695000	3.71000	-1.067%	2,181	+16.981%
2025-10-06	3.70760	3.750000	3.700000	3.75000	+1.078%	2,361	+15.733%
2025-10-03	3.75000	3.750000	3.710000	3.71000	+0.016%	1,531	+16.981%
2025-10-02	3.69920	3.760000	3.699200	3.70940	-0.124%	2,737	+17.000%
2025-10-01	3.70000	3.762100	3.676700	3.71400	+0.108%	1,452	+16.855%
2025-09-30	3.69000	3.800000	3.650000	3.71000	+0.815%	3,651	+16.981%
2025-09-29	3.82000	3.820000	3.680000	3.68000	-4.336%	409	+17.935%
2025-09-26	3.62000	3.850000	3.620000	3.84680	+6.604%	2,749	+12.821%
2025-09-25	3.58000	3.608500	3.570000	3.60850	-1.943%	876	+20.272%
2025-09-24	3.79000	3.790000	3.680000	3.68000	+0.272%	883	+17.935%
2025-09-22	3.67000	3.680000	3.640000	3.67000	-2.653%	10,985	+18.256%
2025-09-19	3.65700	3.850000	3.657000	3.77000	+2.168%	1,547	+15.119%
2025-09-18	3.70000	3.700000	3.690000	3.69000	+1.374%	4,160	+17.615%
2025-09-16	3.73000	3.730000	3.640000	3.64000	-2.804%	3,702	+19.231%
2025-09-15	3.79000	3.790000	3.730000	3.74500	+0.672%	1,078	+15.888%
2025-09-12	3.73000	3.740000	3.720000	3.72000	-0.800%	2,286	+16.667%
2025-09-11	3.71000	3.760000	3.710000	3.75000	-2.595%	1,638	+15.733%
2025-09-10	3.70000	3.849900	3.690000	3.84990	+3.492%	2,889	+12.730%
2025-09-09	3.72000	3.720000	3.720000	3.72000	+3.911%	944	+16.667%
2025-09-08	3.69450	3.720000	3.580000	3.58000	0.000%	2,037	+21.229%
2025-09-05	3.65000	3.690000	3.580000	3.58000	+0.421%	1,898	+21.229%
2025-09-04	3.72000	3.860000	3.540000	3.56500	-4.167%	5,353	+21.739%
2025-09-03	3.69000	3.770000	3.690000	3.72000	-2.105%	3,503	+16.667%
2025-09-02	3.87000	3.910000	3.750000	3.80000	+1.333%	2,771	+14.211%
2025-08-29	3.60000	3.750000	3.600000	3.75000	+4.158%	4,139	+15.733%
2025-08-28	3.76260	3.770000	3.600300	3.60030	-3.992%	1,638	+20.546%
2025-08-27	4.09000	4.090000	3.730000	3.75000	-3.599%	6,747	+15.733%
2025-08-26	3.90000	3.900200	3.650000	3.89000	-7.711%	28,682	+11.568%
2025-08-25	3.80000	4.800000	3.780000	4.21500	+14.850%	29,828	+2.966%
2025-08-22	3.68000	3.888400	3.670000	3.67000	+3.380%	2,151	+18.256%
2025-08-21	3.53000	3.550000	3.530000	3.55000	+0.282%	752	+22.254%
2025-08-20	3.54000	3.540000	3.540000	3.54000	+2.017%	279	+22.599%
2025-08-18	3.50000	3.540000	3.470000	3.47000	0.000%	2,611	+25.072%
2025-08-15	3.59000	3.590000	3.470000	3.47000	-1.420%	2,607	+25.072%
2025-08-14	3.46000	3.520000	3.460000	3.52000	-1.054%	3,190	+23.295%
2025-08-13	3.68000	3.680000	3.557500	3.55750	+2.522%	727	+21.996%
2025-08-11	3.51000	3.510000	3.470000	3.47000	-5.321%	795	+25.072%
2025-08-07	3.66500	3.665000	3.665000	3.66500	+5.316%	1,281	+18.417%
2025-08-06	3.47050	3.480000	3.470500	3.48000	-11.675%	764	+24.713%
2025-08-05	3.60000	3.940000	3.600000	3.94000	+7.945%	381	+10.152%
2025-08-04	3.65000	3.650000	3.650000	3.65000	+3.399%	675	+18.904%
2025-08-01	3.41010	3.530000	3.410100	3.53000	-4.595%	432	+22.946%
2025-07-31	3.70000	3.700000	3.700000	3.70000	-2.662%	270	+17.297%
2025-07-30	3.75000	3.845200	3.645000	3.80120	-3.767%	1,116	+14.174%
2025-07-29	3.96000	3.960000	3.923600	3.95000	+0.254%	1,380	+9.873%
2025-07-28	3.95000	3.950000	3.940000	3.94000	+1.848%	938	+10.152%
2025-07-25	4.00000	4.000000	3.825000	3.86850	-3.285%	2,113	+12.188%
2025-07-24	3.94650	4.000000	3.825000	3.99990	+2.693%	1,976	+8.503%
2025-07-23	3.89500	3.895000	3.895000	3.89500	+4.373%	889	+11.425%
2025-07-22	3.85000	3.850000	3.731800	3.73180	-3.070%	881	+16.298%
2025-07-21	3.78000	3.870000	3.780000	3.85000	+7.093%	1,572	+12.727%
2025-07-18	3.59500	3.595000	3.595000	3.59500	-1.507%	408	+20.723%
2025-07-17	3.56750	3.660000	3.567500	3.65000	0.000%	1,367	+18.904%
2025-07-16	3.56990	3.700000	3.550000	3.65000	+2.241%	1,825	+18.904%
2025-07-15	3.62000	3.620000	3.570000	3.57000	+0.563%	631	+21.569%
2025-07-14	3.51000	3.550000	3.510000	3.55000	-1.114%	735	+22.254%
2025-07-11	3.59000	3.590000	3.590000	3.59000	+1.124%	497	+20.891%
2025-07-10	3.60000	3.600000	3.550100	3.55010	-0.835%	1,050	+22.250%
2025-07-08	3.68000	3.680000	3.580000	3.58000	-0.831%	3,313	+21.229%
2025-07-07	3.76000	3.760000	3.610000	3.61000	-3.989%	2,184	+20.222%
2025-07-02	3.74000	3.760000	3.740000	3.76000	+1.348%	638	+15.426%
2025-07-01	3.72820	3.840000	3.710000	3.71000	-2.880%	710	+16.981%
2025-06-30	3.74000	3.890000	3.740000	3.82000	+1.596%	1,591	+13.613%
2025-06-27	3.67000	3.760000	3.629900	3.76000	+5.028%	7,902	+15.426%
2025-06-26	3.66000	3.864000	3.580000	3.58000	-3.002%	5,613	+21.229%
2025-06-25	3.71000	3.710000	3.680000	3.69080	+3.095%	2,515	+17.590%
2025-06-23	3.90000	3.900000	3.500000	3.58000	-7.969%	3,191	+21.229%
2025-06-20	3.89000	3.890000	3.890000	3.89000	+1.832%	285	+11.568%
2025-06-18	3.82000	3.820000	3.820000	3.82000	+1.596%	449	+13.613%
2025-06-17	4.13000	4.130000	3.760000	3.76000	-2.083%	2,822	+15.426%
2025-06-16	3.94000	3.950000	3.840000	3.84000	0.000%	2,376	+13.021%
2025-06-13	3.68000	4.120000	3.680000	3.84000	-1.538%	2,053	+13.021%
2025-06-12	3.75000	3.900000	3.750000	3.90000	+8.033%	797	+11.282%
2025-06-11	3.61000	3.610000	3.610000	3.61000	-2.345%	882	+20.222%
2025-06-10	3.97000	3.970000	3.696700	3.69670	-4.847%	924	+17.402%
2025-06-09	3.80000	3.885000	3.800000	3.88500	+2.258%	657	+11.712%
2025-06-06	3.59000	3.799200	3.580000	3.79920	+6.719%	1,595	+14.235%
2025-06-05	3.64000	3.640000	3.510000	3.56000	-2.466%	1,273	+21.910%
2025-06-04	3.59000	3.650000	3.560000	3.65000	+1.671%	3,400	+18.904%
2025-06-03	3.81000	3.820000	3.545000	3.59000	-5.277%	8,185	+20.891%
2025-06-02	3.62000	3.800000	3.620000	3.79000	-0.590%	3,022	+14.512%
2025-05-30	3.86000	4.079300	3.812500	3.81250	+6.570%	2,473	+13.836%
2025-05-29	3.57745	3.577450	3.577450	3.57745	-11.668%	680	+21.315%
2025-05-28	4.05000	4.050000	4.050000	4.05000	-0.246%	1,139	+7.160%
2025-05-27	3.95000	4.060000	3.950000	4.06000	+0.495%	1,997	+6.897%
2025-05-23	3.94500	4.110000	3.870000	4.04000	+3.776%	10,089	+7.426%
2025-05-22	3.90000	3.900000	3.893000	3.89300	-1.193%	4,133	+11.482%
2025-05-20	4.17000	4.170000	3.940000	3.94000	-0.253%	3,868	+10.152%
2025-05-19	3.90000	3.950000	3.900000	3.95000	+2.865%	1,013	+9.873%
2025-05-16	3.89000	3.890000	3.840000	3.84000	-0.260%	1,072	+13.021%
2025-05-15	3.91000	4.030000	3.850000	3.85000	-1.537%	6,602	+12.727%
2025-05-14	3.92000	3.970000	3.900000	3.91010	-1.732%	2,122	+10.995%
2025-05-13	4.18500	4.185000	3.889200	3.97900	-6.924%	5,334	+9.073%
2025-05-12	4.04120	4.275000	4.041200	4.27500	+4.268%	1,531	+1.520%
2025-05-09	4.01000	4.100000	3.950000	4.10000	+3.423%	2,776	+5.854%
2025-05-08	4.22000	4.220000	3.964300	3.96430	-6.281%	2,851	+9.477%
2025-05-07	4.00000	4.230000	3.790000	4.23000	+3.676%	2,525	+2.600%
2025-05-06	4.14000	4.270000	4.060000	4.08000	0.000%	3,931	+6.373%
2025-05-05	4.08000	4.150000	4.080000	4.08000	0.000%	2,102	+6.373%
2025-05-02	4.08000	4.080000	3.750000	4.08000	+8.873%	7,415	+6.373%
2025-05-01	3.62660	3.860000	3.626600	3.74750	-3.910%	2,940	+15.811%
2025-04-30	3.82010	3.955000	3.800000	3.90000	+3.448%	11,737	+11.282%
2025-04-29	3.82000	3.972300	3.360000	3.77000	-7.598%	31,741	+15.119%
2025-04-28	4.48000	4.480000	4.002800	4.08000	-2.836%	83,343	+6.373%
2025-04-25	4.09000	4.199100	3.990000	4.19910	+2.919%	327,556	+3.355%
2025-04-24	4.12000	4.150000	4.080000	4.08000	+4.884%	1,356	+6.373%
2025-04-23	4.08000	4.220000	3.890000	3.89000	+0.286%	5,059	+11.568%
2025-04-22	3.81000	4.030000	3.800000	3.87890	+2.889%	4,800	+11.887%
2025-04-21	4.16000	4.250000	3.760000	3.77000	-5.038%	11,091	+15.119%
2025-04-17	3.75000	4.000000	3.750000	3.97000	+11.204%	6,378	+9.320%
2025-04-16	3.86000	3.895000	3.570000	3.57000	-8.696%	1,632	+21.569%
2025-04-15	3.81000	3.990000	3.730000	3.91000	+1.295%	2,816	+10.997%
2025-04-14	3.86000	3.880000	3.620000	3.86000	-0.189%	1,241	+12.435%
2025-04-11	3.84000	3.867300	3.625500	3.86730	+2.040%	2,456	+12.223%
2025-04-10	3.74000	3.790000	3.740000	3.79000	+1.882%	905	+14.512%
2025-04-09	3.80000	3.800000	3.510000	3.72000	-2.872%	5,738	+16.667%
2025-04-08	3.68000	4.148200	3.680000	3.83000	+8.192%	9,645	+13.316%
2025-04-07	3.51730	3.669900	3.517300	3.54000	-0.824%	2,444	+22.599%
2025-04-04	3.65000	4.020000	3.569400	3.56940	-4.051%	2,169	+21.589%
2025-04-03	3.70500	4.004200	3.650000	3.72010	-2.337%	2,208	+16.664%
2025-04-02	3.80000	3.809100	3.750000	3.80910	-0.805%	2,369	+13.938%
2025-04-01	4.06500	4.310000	3.810100	3.84000	-1.033%	13,897	+13.021%
2025-03-31	4.29000	4.500000	3.880100	3.88010	-14.975%	5,744	+11.853%
2025-03-28	4.20000	4.563500	4.200000	4.56350	+6.128%	4,064	-4.898%
2025-03-27	4.33000	4.540000	4.250000	4.30000	+0.116%	11,961	+0.930%
2025-03-26	4.24000	4.772400	4.240000	4.29500	+10.696%	6,660	+1.048%
2025-03-25	3.88000	3.880000	3.880000	3.88000	-0.559%	196	+11.856%
2025-03-24	3.88000	4.020000	3.880000	3.90180	-0.718%	1,102	+11.231%
2025-03-21	4.08000	4.080000	3.930000	3.93000	-7.529%	611	+10.433%
2025-03-20	4.03000	4.250000	4.030000	4.25000	+1.190%	1,223	+2.118%
2025-03-19	3.80000	4.320000	3.800000	4.20000	+11.702%	3,695	+3.333%
2025-03-18	4.13000	4.258800	3.760000	3.76000	-12.150%	6,464	+15.426%
2025-03-17	4.05000	4.430000	4.050000	4.28000	-1.155%	3,535	+1.402%
2025-03-14	4.34000	4.350000	4.330000	4.33000	-1.367%	581	+0.231%
2025-03-13	4.40000	4.400000	4.390000	4.39000	-0.679%	658	-1.139%
2025-03-12	4.31000	4.625000	4.310000	4.42000	-1.778%	4,299	-1.810%
2025-03-11	4.49000	4.700000	4.320000	4.50000	-2.986%	8,581	-3.556%
2025-03-10	4.69000	4.800000	4.270000	4.63850	-7.415%	10,169	-6.435%
2025-03-07	4.54000	5.100000	4.480000	5.01000	+2.245%	12,920	-13.373%
2025-03-06	4.65000	5.005400	4.650000	4.90000	0.000%	1,459	-11.429%
2025-03-05	4.61000	4.980000	4.610000	4.90000	+4.701%	3,217	-11.429%
2025-03-04	4.68000	5.000000	4.670000	4.68000	-6.958%	1,544	-7.265%
2025-02-28	4.60000	5.050000	4.600000	5.03000	+3.711%	2,058	-13.718%
2025-02-27	4.82000	4.850000	4.820000	4.85000	-0.411%	413	-10.515%
2025-02-26	4.87000	4.870000	4.870000	4.87000	-0.612%	285	-10.883%
2025-02-24	4.96000	4.960000	4.900000	4.90000	+4.678%	939	-11.429%
2025-02-21	4.79500	5.040000	4.681000	4.68100	-4.751%	2,707	-7.285%
2025-02-18	4.78000	4.955000	4.780000	4.91450	+2.385%	1,481	-11.690%
2025-02-14	4.82000	4.820000	4.800000	4.80000	-2.439%	2,623	-9.583%
2025-02-11	4.96000	5.050000	4.870000	4.92000	-3.529%	2,100	-11.789%
2025-02-10	5.10000	5.100000	5.100000	5.10000	+2.616%	2,555	-14.902%
2025-02-06	5.12000	5.120000	4.860000	4.97000	+1.636%	3,629	-12.676%
2025-02-05	4.94480	4.944800	4.890000	4.89000	-2.976%	1,564	-11.247%
2025-02-04	5.04000	5.040000	5.040000	5.04000	-0.198%	991	-13.889%
2025-02-03	5.05000	5.150000	5.050000	5.05000	-2.132%	1,531	-14.059%
2025-01-31	5.20000	5.347200	5.140000	5.16000	-1.338%	6,528	-15.891%
2025-01-30	5.24000	5.240000	5.230000	5.23000	+0.192%	5,482	-17.017%
2025-01-29	5.23000	5.230000	5.220000	5.22000	-1.695%	2,153	-16.858%
2025-01-27	5.41000	5.410000	5.250000	5.31000	-0.375%	8,093	-18.267%
2025-01-24	5.33000	5.330000	5.330000	5.33000	+0.036%	416	-18.574%
2025-01-22	5.33000	5.330000	5.328100	5.32810	+0.530%	1,661	-18.545%
2025-01-21	5.25000	5.300000	5.250000	5.30000	-4.590%	4,232	-18.113%
2025-01-17	5.45000	5.555000	5.400000	5.55500	-4.389%	5,034	-21.872%
2025-01-16	5.44000	5.810000	5.440000	5.81000	+0.519%	3,846	-25.301%
2025-01-15	5.49000	5.910000	5.490000	5.78000	+7.836%	13,044	-24.913%
2025-01-14	5.49090	5.500000	5.360000	5.36000	-0.649%	6,640	-19.030%
2025-01-13	5.50000	5.500000	5.140000	5.39500	+8.253%	10,814	-19.555%
2025-01-10	5.10000	5.460000	4.983700	4.98370	-9.222%	7,552	-12.916%
2025-01-08	5.23000	5.500000	5.230000	5.49000	+0.549%	8,602	-20.947%
2025-01-07	5.25590	5.460000	5.255900	5.46000	+8.012%	10,172	-20.513%
2025-01-06	5.09000	5.130000	5.000100	5.05500	+3.799%	4,500	-14.144%
2025-01-03	5.08000	5.115000	4.870000	4.87000	0.000%	4,921	-10.883%
2025-01-02	4.99000	5.200000	4.850000	4.87000	+2.570%	7,032	-10.883%
2024-12-31	4.84000	4.982300	4.748000	4.74800	-4.850%	7,300	-8.593%
2024-12-30	5.13000	5.130800	4.760000	4.99000	-5.849%	9,341	-13.026%
2024-12-27	5.29990	5.300000	5.279800	5.30000	-3.461%	2,626	-18.113%
2024-12-26	5.49000	5.490000	5.490000	5.49000	+3.390%	1	-20.947%
2024-12-24	5.31000	5.310000	5.310000	5.31000	-2.390%	2,450	-18.267%
2024-12-23	5.44000	5.440000	5.440000	5.44000	+7.087%	2,138	-20.221%
2024-12-20	5.19000	5.190000	5.060000	5.08000	-2.682%	14,993	-14.567%
2024-12-19	5.21000	5.250000	5.165000	5.22000	-1.509%	2,644	-16.858%
2024-12-18	5.46000	5.460000	5.300000	5.30000	+0.952%	15,985	-18.113%
2024-12-17	5.33000	5.330000	5.250000	5.25000	-1.869%	2,281	-17.333%
2024-12-16	5.44000	5.440000	5.260000	5.35000	-1.473%	30,088	-18.879%
2024-12-13	5.41000	5.450000	5.410000	5.43000	-2.162%	2,604	-20.074%
2024-12-12	5.58500	5.650000	5.454300	5.55000	+0.726%	20,366	-21.802%
2024-12-11	5.54000	5.580000	5.410000	5.51000	-2.131%	8,518	-21.234%
2024-12-10	5.72730	5.947800	5.500000	5.63000	+0.357%	106,697	-22.913%
2024-12-09	5.79140	5.791400	5.610000	5.61000	-1.923%	9,143	-22.638%
2024-12-06	5.75000	5.810000	5.690000	5.72000	-1.549%	40,092	-24.126%
2024-12-05	5.99000	5.990000	5.559900	5.81000	-0.341%	67,467	-25.301%
2024-12-04	5.88000	5.880100	5.780000	5.82990	+5.735%	4,475	-25.556%
2024-12-03	5.50000	5.705000	5.493500	5.51370	+2.104%	2,352	-21.287%
2024-12-02	5.79960	5.950000	5.340100	5.40010	-7.215%	168,758	-19.631%
2024-11-29	5.86510	5.865100	5.820000	5.82000	-0.172%	852	-25.430%
2024-11-27	5.83000	5.830000	5.790000	5.83000	+3.277%	1,793	-25.557%
2024-11-26	5.78410	5.784100	5.570000	5.64500	+0.445%	1,909	-23.118%
2024-11-25	5.54000	5.800000	5.400000	5.62000	+6.337%	5,902	-22.776%
2024-11-22	5.28510	5.285100	5.285100	5.28510	-2.489%	785	-17.882%
2024-11-21	5.48000	5.480000	5.160000	5.42000	+4.233%	11,685	-19.926%
2024-11-20	5.42000	5.455000	5.190000	5.19990	-4.764%	29,940	-16.537%
2024-11-19	5.51000	6.145000	5.290000	5.46000	-6.346%	18,160	-20.513%
2024-11-18	5.62000	5.850000	5.445400	5.83000	+9.381%	10,800	-25.557%
2024-11-15	5.33000	5.420000	5.110000	5.33000	+1.524%	18,492	-18.574%
2024-11-14	5.32000	5.410000	5.250000	5.25000	-4.719%	16,866	-17.333%
2024-11-13	5.73620	5.736200	5.330000	5.51000	-3.160%	34,038	-21.234%
2024-11-12	5.67000	5.742600	5.440000	5.68980	-2.210%	3,124	-23.723%
2024-11-11	6.18740	6.187400	5.750000	5.81840	-6.155%	10,692	-25.409%
2024-11-08	6.11000	6.240000	5.842700	6.20000	+2.819%	8,692	-30.000%
2024-11-07	5.93000	6.240000	5.870000	6.03000	-3.365%	29,446	-28.027%
2024-11-06	6.05350	6.240000	5.777314	6.24000	+8.524%	10,508	-30.449%
2024-11-05	5.76000	6.038400	5.670000	5.74990	-5.061%	9,895	-24.520%
2024-11-04	6.13000	6.185000	5.820000	6.05640	-1.039%	1,434	-28.340%
2024-11-01	6.21000	6.240000	6.010000	6.12000	+14.179%	7,813	-29.085%
2024-10-31	6.00350	6.003500	5.300000	5.36000	-12.846%	21,433	-19.030%
2024-10-30	6.17000	6.250000	6.080000	6.15000	-0.806%	6,584	-29.431%
2024-10-29	6.63000	6.630000	6.110000	6.20000	-4.025%	19,525	-30.000%
2024-10-28	6.57000	6.570000	6.050000	6.46000	-0.462%	38,836	-32.817%
2024-10-25	6.53000	6.900000	6.400000	6.49000	+7.807%	42,253	-33.128%
2024-10-24	6.24000	6.240000	5.750000	6.02000	+6.184%	6,746	-27.907%
2024-10-23	6.19000	6.264100	5.590000	5.66940	-13.708%	17,996	-23.449%
2024-10-22	7.30000	7.600000	6.230000	6.57000	-3.097%	109,956	-33.942%
2024-10-21	6.08000	7.249900	5.870000	6.78000	+39.220%	399,676	-35.988%
2024-10-18	5.15000	5.344500	4.870000	4.87000	-2.209%	17,413	-10.883%
2024-10-17	4.91000	4.990000	4.910000	4.98000	+0.606%	2,440	-12.851%
2024-10-16	4.75000	4.978700	4.700000	4.95000	0.000%	6,432	-12.323%
2024-10-15	4.83000	4.950000	4.710000	4.95000	+4.211%	21,057	-12.323%
2024-10-14	4.83000	4.970000	4.750000	4.75000	0.000%	2,593	-8.632%
2024-10-10	5.09000	5.350000	4.730000	4.75000	-3.184%	8,219	-8.632%
2024-10-08	4.82500	5.350000	4.750000	4.90620	+3.071%	2,319	-11.540%
2024-10-07	4.86000	5.320000	4.400000	4.76000	-5.179%	47,698	-8.824%
2024-10-04	4.60000	5.020000	4.600000	5.02000	+9.607%	730	-13.546%
2024-10-03	4.55000	4.750000	4.525000	4.58000	-1.080%	10,069	-5.240%
2024-10-02	4.60300	4.770000	4.370000	4.63000	-3.342%	11,952	-6.263%
2024-10-01	4.75000	5.000000	4.690000	4.79010	-5.838%	6,340	-9.396%
2024-09-30	4.75560	5.134700	4.755600	5.08710	+0.337%	11,133	-14.686%
2024-09-27	5.16000	5.370000	4.740000	5.07000	+8.102%	13,379	-14.398%
2024-09-26	4.86000	5.300000	4.640000	4.69000	+1.515%	8,903	-7.463%
2024-09-25	4.97000	4.970000	4.620000	4.62000	-7.880%	4,726	-6.061%
2024-09-24	4.72000	5.015200	4.720000	5.01520	+6.030%	1,953	-13.463%
2024-09-23	4.60000	4.746600	4.440000	4.73000	+1.285%	6,373	-8.245%
2024-09-19	4.46000	4.670000	4.460000	4.67000	-3.512%	2,341	-7.066%
2024-09-18	5.03000	5.030000	4.575900	4.84000	-4.724%	1,454	-10.331%
2024-09-17	5.20000	5.200000	5.080000	5.08000	-2.495%	1,754	-14.567%
2024-09-16	5.30000	5.300000	5.210000	5.21000	-0.192%	911	-16.699%
2024-09-13	5.27000	5.332000	5.110000	5.22000	-5.606%	5,424	-16.858%
2024-09-12	5.51000	5.530000	5.510000	5.53000	+0.545%	889	-21.519%
2024-09-11	5.41000	5.550000	5.220000	5.50000	-1.961%	8,521	-21.091%
2024-09-10	5.33500	6.170000	5.280000	5.61000	-0.267%	18,923	-22.638%
2024-09-09	5.72000	5.720000	5.200000	5.62500	+2.087%	5,334	-22.844%
2024-09-06	6.34000	6.970000	5.265900	5.51000	-4.754%	10,278	-21.234%
2024-09-05	5.85000	5.850000	5.785000	5.78500	-2.150%	768	-24.978%
2024-09-04	5.65000	5.912100	5.650000	5.91210	+4.824%	2,783	-26.591%
2024-09-03	5.68000	5.740000	5.640000	5.64000	-0.704%	4,990	-23.050%
2024-08-30	6.29000	6.290000	5.560000	5.68000	-12.346%	10,374	-23.592%
2024-08-29	6.01000	6.480000	6.010000	6.48000	+2.370%	1,622	-33.025%
2024-08-28	6.50000	6.500000	6.130100	6.33000	-8.526%	3,712	-31.438%
2024-08-27	6.35000	6.920000	6.350000	6.92000	+11.793%	5,659	-37.283%
2024-08-26	5.98000	6.190000	5.980000	6.19000	-0.642%	4,302	-29.887%
2024-08-23	6.59000	7.410000	6.100000	6.23000	-7.015%	12,704	-30.337%
2024-08-22	6.52390	6.860000	6.523900	6.70000	+5.929%	1,540	-35.224%
2024-08-21	6.40000	6.400000	6.325000	6.32500	-0.784%	1,971	-31.383%
2024-08-20	6.37500	6.375000	6.375000	6.37500	-1.923%	879	-31.922%
2024-08-19	6.21400	6.500000	5.999900	6.50000	+1.089%	4,666	-33.231%
2024-08-16	6.18800	6.440000	6.188000	6.43000	+1.631%	1,742	-32.504%
2024-08-15	6.35340	6.370000	6.166800	6.32680	-0.834%	1,894	-31.403%
2024-08-14	6.41000	6.480000	6.158600	6.38000	0.000%	2,236	-31.975%
2024-08-13	6.26000	6.500000	5.940100	6.38000	+3.740%	6,782	-31.975%
2024-08-12	6.06200	6.150000	6.060000	6.15000	+1.740%	4,076	-29.431%
2024-08-09	6.17000	6.250000	5.860000	6.04480	-5.550%	7,571	-28.203%
2024-08-08	6.18990	6.400000	5.840000	6.40000	+5.785%	6,091	-32.188%
2024-08-07	6.30000	6.410000	6.050000	6.05000	-1.945%	8,454	-28.264%
2024-08-06	5.93000	6.450000	5.930000	6.17000	+2.662%	2,023	-29.660%
2024-08-05	6.30000	6.400000	5.750000	6.01000	-11.812%	5,228	-27.787%
2024-08-02	8.11000	8.110000	6.510000	6.81500	-14.813%	81,914	-36.317%
2024-08-01	8.21000	9.790000	7.777700	8.00000	-6.760%	68,296	-45.750%
2024-07-31	6.61000	12.220000	6.500000	8.58000	+34.588%	445,374	-49.417%
2024-07-30	6.48010	6.500000	6.120000	6.37500	-5.133%	13,308	-31.922%
2024-07-29	6.35970	6.840000	6.040000	6.71990	+5.815%	9,921	-35.416%
2024-07-26	6.44000	6.710000	5.805000	6.35060	+7.637%	25,055	-31.660%
2024-07-25	6.16000	6.530000	5.750000	5.90000	-6.498%	42,559	-26.441%
2024-07-24	6.44750	6.447500	6.310000	6.31000	-1.406%	3,323	-31.220%
2024-07-23	6.37000	6.870000	5.700000	6.40000	-0.775%	30,365	-32.188%
2024-07-22	6.44000	6.670000	6.161500	6.45000	-1.991%	2,126	-32.713%
2024-07-18	6.56000	6.581000	6.560000	6.58100	+0.936%	543	-34.053%
2024-07-17	6.62000	6.620000	6.520000	6.52000	+2.677%	1,302	-33.436%
2024-07-16	6.59000	6.590000	6.160000	6.35000	+2.254%	6,378	-31.654%
2024-07-15	6.55000	6.550000	6.130000	6.21000	+0.485%	9,179	-30.113%
2024-07-12	6.69000	6.805000	6.020000	6.18000	-7.761%	25,976	-29.773%
2024-07-11	6.86000	6.860000	6.660000	6.70000	-0.970%	3,385	-35.224%
2024-07-10	6.80000	6.810000	6.765600	6.76560	+3.292%	1,010	-35.852%
2024-07-09	6.61000	6.740000	6.460000	6.55000	+0.924%	9,282	-33.740%
2024-07-08	6.56000	6.850000	6.400000	6.49000	-0.613%	28,572	-33.128%
2024-07-05	6.43000	7.180000	6.430000	6.53000	-1.360%	18,516	-33.538%
2024-07-03	6.58000	6.990000	6.460000	6.62000	-5.429%	6,789	-34.441%
2024-07-02	6.80000	7.550000	6.795000	7.00000	-4.762%	40,133	-38.000%
2024-07-01	7.35500	7.629900	6.847900	7.35000	+1.660%	9,144	-40.952%
2024-06-28	7.09000	7.308000	7.090000	7.23000	+2.531%	4,510	-39.972%
2024-06-27	7.26000	7.400000	6.780000	7.05150	-3.602%	13,376	-38.453%
2024-06-26	7.17000	7.438400	6.920100	7.31500	+0.758%	19,339	-40.670%
2024-06-25	7.34000	7.659900	7.240000	7.26000	+0.974%	19,030	-40.220%
2024-06-24	8.03000	8.030000	7.140000	7.19000	-25.104%	63,431	-39.638%
2024-06-21	9.92000	10.200000	9.300000	9.60000	-12.807%	86,497	-54.792%
2024-06-20	10.08000	12.700000	9.300000	11.01000	+38.317%	383,716	-60.581%
2024-06-18	7.50000	8.140000	7.490000	7.96000	+9.191%	36,314	-45.477%
2024-06-17	7.30000	7.360000	7.050000	7.29000	+7.681%	48,365	-40.466%
2024-06-14	6.80000	6.870000	6.350000	6.77000	+13.782%	129,661	-35.894%
2024-06-13	6.10000	6.145000	5.540000	5.95000	+2.586%	398,460	-27.059%
2024-06-12	5.88000	6.110000	5.800000	5.80000	+16.232%	38,056	-25.172%
2024-06-11	4.92000	4.990000	4.785000	4.99000	+13.409%	29,860	-13.026%
2024-06-10	4.40000	4.400000	4.400000	4.40000	+8.108%	260	-1.364%
2024-06-07	4.16000	4.170000	4.070000	4.07000	-4.907%	2,708	+6.634%
2024-06-06	4.18000	4.280000	4.025000	4.28000	+2.392%	4,618	+1.402%
2024-06-05	4.14000	4.180000	4.000000	4.18000	+7.593%	3,384	+3.828%
2024-06-04	4.01000	4.010000	3.790000	3.88500	+7.320%	35,950	+11.712%
2024-06-03	4.21000	4.210000	3.620000	3.62000	+0.556%	148,271	+19.890%
2024-05-31	3.60000	3.600000	3.600000	3.60000	-11.548%	282	+20.556%
2024-05-30	3.74000	4.070000	3.740000	4.07000	-3.780%	967	+6.634%
2024-05-29	3.83800	4.229900	3.838000	4.22990	+11.313%	556	+2.603%
2024-05-24	3.80000	3.800000	3.800000	3.80000	-0.262%	340	+14.211%

.dark-mode .MFnqfW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFnqfW{ color: #333333; background-color: white; border: 2px solid #333333; }MOLNMolecular Partners AGstock NASDAQ ADR

MOLN
Molecular Partners AG
stock NASDAQ ADR