Dark

MOLN
Molecular Partners AG
stock NASDAQ ADR

At Close

Sep 15, 2025

3.75USD+0.672%(+0.03)1,003

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.72)0

After-hours

Sep 11, 2025 4:00:30 PM EDT

3.63USD0.000%(+3.63)100

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-15	3.79000	3.79000	3.730000	3.74500	+0.672%	1,078	0.000%
2025-09-12	3.73000	3.74000	3.720000	3.72000	-0.800%	2,286	+0.672%
2025-09-11	3.71000	3.76000	3.710000	3.75000	-2.595%	1,638	-0.133%
2025-09-10	3.70000	3.84990	3.690000	3.84990	+3.492%	2,889	-2.725%
2025-09-09	3.72000	3.72000	3.720000	3.72000	+3.911%	944	+0.672%
2025-09-08	3.69450	3.72000	3.580000	3.58000	0.000%	2,037	+4.609%
2025-09-05	3.65000	3.69000	3.580000	3.58000	+0.421%	1,898	+4.609%
2025-09-04	3.72000	3.86000	3.540000	3.56500	-4.167%	5,353	+5.049%
2025-09-03	3.69000	3.77000	3.690000	3.72000	-2.105%	3,503	+0.672%
2025-09-02	3.87000	3.91000	3.750000	3.80000	+1.333%	2,771	-1.447%
2025-08-29	3.60000	3.75000	3.600000	3.75000	+4.158%	4,139	-0.133%
2025-08-28	3.76260	3.77000	3.600300	3.60030	-3.992%	1,638	+4.019%
2025-08-27	4.09000	4.09000	3.730000	3.75000	-3.599%	6,747	-0.133%
2025-08-26	3.90000	3.90020	3.650000	3.89000	-7.711%	28,682	-3.728%
2025-08-25	3.80000	4.80000	3.780000	4.21500	+14.850%	29,828	-11.151%
2025-08-22	3.68000	3.88840	3.670000	3.67000	+3.380%	2,151	+2.044%
2025-08-21	3.53000	3.55000	3.530000	3.55000	+0.282%	752	+5.493%
2025-08-20	3.54000	3.54000	3.540000	3.54000	+2.017%	279	+5.791%
2025-08-18	3.50000	3.54000	3.470000	3.47000	0.000%	2,611	+7.925%
2025-08-15	3.59000	3.59000	3.470000	3.47000	-1.420%	2,607	+7.925%
2025-08-14	3.46000	3.52000	3.460000	3.52000	-1.054%	3,190	+6.392%
2025-08-13	3.68000	3.68000	3.557500	3.55750	+2.522%	727	+5.271%
2025-08-11	3.51000	3.51000	3.470000	3.47000	-5.321%	795	+7.925%
2025-08-07	3.66500	3.66500	3.665000	3.66500	+5.316%	1,281	+2.183%
2025-08-06	3.47050	3.48000	3.470500	3.48000	-11.675%	764	+7.615%
2025-08-05	3.60000	3.94000	3.600000	3.94000	+7.945%	381	-4.949%
2025-08-04	3.65000	3.65000	3.650000	3.65000	+3.399%	675	+2.603%
2025-08-01	3.41010	3.53000	3.410100	3.53000	-4.595%	432	+6.091%
2025-07-31	3.70000	3.70000	3.700000	3.70000	-2.662%	270	+1.216%
2025-07-30	3.75000	3.84520	3.645000	3.80120	-3.767%	1,116	-1.478%
2025-07-29	3.96000	3.96000	3.923600	3.95000	+0.254%	1,380	-5.190%
2025-07-28	3.95000	3.95000	3.940000	3.94000	+1.848%	938	-4.949%
2025-07-25	4.00000	4.00000	3.825000	3.86850	-3.285%	2,113	-3.192%
2025-07-24	3.94650	4.00000	3.825000	3.99990	+2.693%	1,976	-6.373%
2025-07-23	3.89500	3.89500	3.895000	3.89500	+4.373%	889	-3.851%
2025-07-22	3.85000	3.85000	3.731800	3.73180	-3.070%	881	+0.354%
2025-07-21	3.78000	3.87000	3.780000	3.85000	+7.093%	1,572	-2.727%
2025-07-18	3.59500	3.59500	3.595000	3.59500	-1.507%	408	+4.172%
2025-07-17	3.56750	3.66000	3.567500	3.65000	0.000%	1,367	+2.603%
2025-07-16	3.56990	3.70000	3.550000	3.65000	+2.241%	1,825	+2.603%
2025-07-15	3.62000	3.62000	3.570000	3.57000	+0.563%	631	+4.902%
2025-07-14	3.51000	3.55000	3.510000	3.55000	-1.114%	735	+5.493%
2025-07-11	3.59000	3.59000	3.590000	3.59000	+1.124%	497	+4.318%
2025-07-10	3.60000	3.60000	3.550100	3.55010	-0.835%	1,050	+5.490%
2025-07-08	3.68000	3.68000	3.580000	3.58000	-0.831%	3,313	+4.609%
2025-07-07	3.76000	3.76000	3.610000	3.61000	-3.989%	2,184	+3.740%
2025-07-02	3.74000	3.76000	3.740000	3.76000	+1.348%	638	-0.399%
2025-07-01	3.72820	3.84000	3.710000	3.71000	-2.880%	710	+0.943%
2025-06-30	3.74000	3.89000	3.740000	3.82000	+1.596%	1,591	-1.963%
2025-06-27	3.67000	3.76000	3.629900	3.76000	+5.028%	7,902	-0.399%
2025-06-26	3.66000	3.86400	3.580000	3.58000	-3.002%	5,613	+4.609%
2025-06-25	3.71000	3.71000	3.680000	3.69080	+3.095%	2,515	+1.469%
2025-06-23	3.90000	3.90000	3.500000	3.58000	-7.969%	3,191	+4.609%
2025-06-20	3.89000	3.89000	3.890000	3.89000	+1.832%	285	-3.728%
2025-06-18	3.82000	3.82000	3.820000	3.82000	+1.596%	449	-1.963%
2025-06-17	4.13000	4.13000	3.760000	3.76000	-2.083%	2,822	-0.399%
2025-06-16	3.94000	3.95000	3.840000	3.84000	0.000%	2,376	-2.474%
2025-06-13	3.68000	4.12000	3.680000	3.84000	-1.538%	2,053	-2.474%
2025-06-12	3.75000	3.90000	3.750000	3.90000	+8.033%	797	-3.974%
2025-06-11	3.61000	3.61000	3.610000	3.61000	-2.345%	882	+3.740%
2025-06-10	3.97000	3.97000	3.696700	3.69670	-4.847%	924	+1.307%
2025-06-09	3.80000	3.88500	3.800000	3.88500	+2.258%	657	-3.604%
2025-06-06	3.59000	3.79920	3.580000	3.79920	+6.719%	1,595	-1.427%
2025-06-05	3.64000	3.64000	3.510000	3.56000	-2.466%	1,273	+5.197%
2025-06-04	3.59000	3.65000	3.560000	3.65000	+1.671%	3,400	+2.603%
2025-06-03	3.81000	3.82000	3.545000	3.59000	-5.277%	8,185	+4.318%
2025-06-02	3.62000	3.80000	3.620000	3.79000	-0.590%	3,022	-1.187%
2025-05-30	3.86000	4.07930	3.812500	3.81250	+6.570%	2,473	-1.770%
2025-05-29	3.57745	3.57745	3.577450	3.57745	-11.668%	680	+4.684%
2025-05-28	4.05000	4.05000	4.050000	4.05000	-0.246%	1,139	-7.531%
2025-05-27	3.95000	4.06000	3.950000	4.06000	+0.495%	1,997	-7.759%
2025-05-23	3.94500	4.11000	3.870000	4.04000	+3.776%	10,089	-7.302%
2025-05-22	3.90000	3.90000	3.893000	3.89300	-1.193%	4,133	-3.802%
2025-05-20	4.17000	4.17000	3.940000	3.94000	-0.253%	3,868	-4.949%
2025-05-19	3.90000	3.95000	3.900000	3.95000	+2.865%	1,013	-5.190%
2025-05-16	3.89000	3.89000	3.840000	3.84000	-0.260%	1,072	-2.474%
2025-05-15	3.91000	4.03000	3.850000	3.85000	-1.537%	6,602	-2.727%
2025-05-14	3.92000	3.97000	3.900000	3.91010	-1.732%	2,122	-4.222%
2025-05-13	4.18500	4.18500	3.889200	3.97900	-6.924%	5,334	-5.881%
2025-05-12	4.04120	4.27500	4.041200	4.27500	+4.268%	1,531	-12.398%
2025-05-09	4.01000	4.10000	3.950000	4.10000	+3.423%	2,776	-8.659%
2025-05-08	4.22000	4.22000	3.964300	3.96430	-6.281%	2,851	-5.532%
2025-05-07	4.00000	4.23000	3.790000	4.23000	+3.676%	2,525	-11.466%
2025-05-06	4.14000	4.27000	4.060000	4.08000	0.000%	3,931	-8.211%
2025-05-05	4.08000	4.15000	4.080000	4.08000	0.000%	2,102	-8.211%
2025-05-02	4.08000	4.08000	3.750000	4.08000	+8.873%	7,415	-8.211%
2025-05-01	3.62660	3.86000	3.626600	3.74750	-3.910%	2,940	-0.067%
2025-04-30	3.82010	3.95500	3.800000	3.90000	+3.448%	11,737	-3.974%
2025-04-29	3.82000	3.97230	3.360000	3.77000	-7.598%	31,741	-0.663%
2025-04-28	4.48000	4.48000	4.002800	4.08000	-2.836%	83,343	-8.211%
2025-04-25	4.09000	4.19910	3.990000	4.19910	+2.919%	327,556	-10.814%
2025-04-24	4.12000	4.15000	4.080000	4.08000	+4.884%	1,356	-8.211%
2025-04-23	4.08000	4.22000	3.890000	3.89000	+0.286%	5,059	-3.728%
2025-04-22	3.81000	4.03000	3.800000	3.87890	+2.889%	4,800	-3.452%
2025-04-21	4.16000	4.25000	3.760000	3.77000	-5.038%	11,091	-0.663%
2025-04-17	3.75000	4.00000	3.750000	3.97000	+11.204%	6,378	-5.668%
2025-04-16	3.86000	3.89500	3.570000	3.57000	-8.696%	1,632	+4.902%
2025-04-15	3.81000	3.99000	3.730000	3.91000	+1.295%	2,816	-4.220%
2025-04-14	3.86000	3.88000	3.620000	3.86000	-0.189%	1,241	-2.979%
2025-04-11	3.84000	3.86730	3.625500	3.86730	+2.040%	2,456	-3.162%
2025-04-10	3.74000	3.79000	3.740000	3.79000	+1.882%	905	-1.187%
2025-04-09	3.80000	3.80000	3.510000	3.72000	-2.872%	5,738	+0.672%
2025-04-08	3.68000	4.14820	3.680000	3.83000	+8.192%	9,645	-2.219%
2025-04-07	3.51730	3.66990	3.517300	3.54000	-0.824%	2,444	+5.791%
2025-04-04	3.65000	4.02000	3.569400	3.56940	-4.051%	2,169	+4.920%
2025-04-03	3.70500	4.00420	3.650000	3.72010	-2.337%	2,208	+0.669%
2025-04-02	3.80000	3.80910	3.750000	3.80910	-0.805%	2,369	-1.683%
2025-04-01	4.06500	4.31000	3.810100	3.84000	-1.033%	13,897	-2.474%
2025-03-31	4.29000	4.50000	3.880100	3.88010	-14.975%	5,744	-3.482%
2025-03-28	4.20000	4.56350	4.200000	4.56350	+6.128%	4,064	-17.936%
2025-03-27	4.33000	4.54000	4.250000	4.30000	+0.116%	11,961	-12.907%
2025-03-26	4.24000	4.77240	4.240000	4.29500	+10.696%	6,660	-12.806%
2025-03-25	3.88000	3.88000	3.880000	3.88000	-0.559%	196	-3.479%
2025-03-24	3.88000	4.02000	3.880000	3.90180	-0.718%	1,102	-4.019%
2025-03-21	4.08000	4.08000	3.930000	3.93000	-7.529%	611	-4.707%
2025-03-20	4.03000	4.25000	4.030000	4.25000	+1.190%	1,223	-11.882%
2025-03-19	3.80000	4.32000	3.800000	4.20000	+11.702%	3,695	-10.833%
2025-03-18	4.13000	4.25880	3.760000	3.76000	-12.150%	6,464	-0.399%
2025-03-17	4.05000	4.43000	4.050000	4.28000	-1.155%	3,535	-12.500%
2025-03-14	4.34000	4.35000	4.330000	4.33000	-1.367%	581	-13.510%
2025-03-13	4.40000	4.40000	4.390000	4.39000	-0.679%	658	-14.692%
2025-03-12	4.31000	4.62500	4.310000	4.42000	-1.778%	4,299	-15.271%
2025-03-11	4.49000	4.70000	4.320000	4.50000	-2.986%	8,581	-16.778%
2025-03-10	4.69000	4.80000	4.270000	4.63850	-7.415%	10,169	-19.263%
2025-03-07	4.54000	5.10000	4.480000	5.01000	+2.245%	12,920	-25.250%
2025-03-06	4.65000	5.00540	4.650000	4.90000	0.000%	1,459	-23.571%
2025-03-05	4.61000	4.98000	4.610000	4.90000	+4.701%	3,217	-23.571%
2025-03-04	4.68000	5.00000	4.670000	4.68000	-6.958%	1,544	-19.979%
2025-02-28	4.60000	5.05000	4.600000	5.03000	+3.711%	2,058	-25.547%
2025-02-27	4.82000	4.85000	4.820000	4.85000	-0.411%	413	-22.784%
2025-02-26	4.87000	4.87000	4.870000	4.87000	-0.612%	285	-23.101%
2025-02-24	4.96000	4.96000	4.900000	4.90000	+4.678%	939	-23.571%
2025-02-21	4.79500	5.04000	4.681000	4.68100	-4.751%	2,707	-19.996%
2025-02-18	4.78000	4.95500	4.780000	4.91450	+2.385%	1,481	-23.797%
2025-02-14	4.82000	4.82000	4.800000	4.80000	-2.439%	2,623	-21.979%
2025-02-11	4.96000	5.05000	4.870000	4.92000	-3.529%	2,100	-23.882%
2025-02-10	5.10000	5.10000	5.100000	5.10000	+2.616%	2,555	-26.569%
2025-02-06	5.12000	5.12000	4.860000	4.97000	+1.636%	3,629	-24.648%
2025-02-05	4.94480	4.94480	4.890000	4.89000	-2.976%	1,564	-23.415%
2025-02-04	5.04000	5.04000	5.040000	5.04000	-0.198%	991	-25.694%
2025-02-03	5.05000	5.15000	5.050000	5.05000	-2.132%	1,531	-25.842%
2025-01-31	5.20000	5.34720	5.140000	5.16000	-1.338%	6,528	-27.422%
2025-01-30	5.24000	5.24000	5.230000	5.23000	+0.192%	5,482	-28.394%
2025-01-29	5.23000	5.23000	5.220000	5.22000	-1.695%	2,153	-28.257%
2025-01-27	5.41000	5.41000	5.250000	5.31000	-0.375%	8,093	-29.473%
2025-01-24	5.33000	5.33000	5.330000	5.33000	+0.036%	416	-29.737%
2025-01-22	5.33000	5.33000	5.328100	5.32810	+0.530%	1,661	-29.712%
2025-01-21	5.25000	5.30000	5.250000	5.30000	-4.590%	4,232	-29.340%
2025-01-17	5.45000	5.55500	5.400000	5.55500	-4.389%	5,034	-32.583%
2025-01-16	5.44000	5.81000	5.440000	5.81000	+0.519%	3,846	-35.542%
2025-01-15	5.49000	5.91000	5.490000	5.78000	+7.836%	13,044	-35.208%
2025-01-14	5.49090	5.50000	5.360000	5.36000	-0.649%	6,640	-30.131%
2025-01-13	5.50000	5.50000	5.140000	5.39500	+8.253%	10,814	-30.584%
2025-01-10	5.10000	5.46000	4.983700	4.98370	-9.222%	7,552	-24.855%
2025-01-08	5.23000	5.50000	5.230000	5.49000	+0.549%	8,602	-31.785%
2025-01-07	5.25590	5.46000	5.255900	5.46000	+8.012%	10,172	-31.410%
2025-01-06	5.09000	5.13000	5.000100	5.05500	+3.799%	4,500	-25.915%
2025-01-03	5.08000	5.11500	4.870000	4.87000	0.000%	4,921	-23.101%
2025-01-02	4.99000	5.20000	4.850000	4.87000	+2.570%	7,032	-23.101%
2024-12-31	4.84000	4.98230	4.748000	4.74800	-4.850%	7,300	-21.125%
2024-12-30	5.13000	5.13080	4.760000	4.99000	-5.849%	9,341	-24.950%
2024-12-27	5.29990	5.30000	5.279800	5.30000	-3.461%	2,626	-29.340%
2024-12-26	5.49000	5.49000	5.490000	5.49000	+3.390%	1	-31.785%
2024-12-24	5.31000	5.31000	5.310000	5.31000	-2.390%	2,450	-29.473%
2024-12-23	5.44000	5.44000	5.440000	5.44000	+7.087%	2,138	-31.158%
2024-12-20	5.19000	5.19000	5.060000	5.08000	-2.682%	14,993	-26.280%
2024-12-19	5.21000	5.25000	5.165000	5.22000	-1.509%	2,644	-28.257%
2024-12-18	5.46000	5.46000	5.300000	5.30000	+0.952%	15,985	-29.340%
2024-12-17	5.33000	5.33000	5.250000	5.25000	-1.869%	2,281	-28.667%
2024-12-16	5.44000	5.44000	5.260000	5.35000	-1.473%	30,088	-30.000%
2024-12-13	5.41000	5.45000	5.410000	5.43000	-2.162%	2,604	-31.031%
2024-12-12	5.58500	5.65000	5.454300	5.55000	+0.726%	20,366	-32.523%
2024-12-11	5.54000	5.58000	5.410000	5.51000	-2.131%	8,518	-32.033%
2024-12-10	5.72730	5.94780	5.500000	5.63000	+0.357%	106,697	-33.481%
2024-12-09	5.79140	5.79140	5.610000	5.61000	-1.923%	9,143	-33.244%
2024-12-06	5.75000	5.81000	5.690000	5.72000	-1.549%	40,092	-34.528%
2024-12-05	5.99000	5.99000	5.559900	5.81000	-0.341%	67,467	-35.542%
2024-12-04	5.88000	5.88010	5.780000	5.82990	+5.735%	4,475	-35.762%
2024-12-03	5.50000	5.70500	5.493500	5.51370	+2.104%	2,352	-32.078%
2024-12-02	5.79960	5.95000	5.340100	5.40010	-7.215%	168,758	-30.649%
2024-11-29	5.86510	5.86510	5.820000	5.82000	-0.172%	852	-35.653%
2024-11-27	5.83000	5.83000	5.790000	5.83000	+3.277%	1,793	-35.763%
2024-11-26	5.78410	5.78410	5.570000	5.64500	+0.445%	1,909	-33.658%
2024-11-25	5.54000	5.80000	5.400000	5.62000	+6.337%	5,902	-33.363%
2024-11-22	5.28510	5.28510	5.285100	5.28510	-2.489%	785	-29.140%
2024-11-21	5.48000	5.48000	5.160000	5.42000	+4.233%	11,685	-30.904%
2024-11-20	5.42000	5.45500	5.190000	5.19990	-4.764%	29,940	-27.979%
2024-11-19	5.51000	6.14500	5.290000	5.46000	-6.346%	18,160	-31.410%
2024-11-18	5.62000	5.85000	5.445400	5.83000	+9.381%	10,800	-35.763%
2024-11-15	5.33000	5.42000	5.110000	5.33000	+1.524%	18,492	-29.737%
2024-11-14	5.32000	5.41000	5.250000	5.25000	-4.719%	16,866	-28.667%
2024-11-13	5.73620	5.73620	5.330000	5.51000	-3.160%	34,038	-32.033%
2024-11-12	5.67000	5.74260	5.440000	5.68980	-2.210%	3,124	-34.180%
2024-11-11	6.18740	6.18740	5.750000	5.81840	-6.155%	10,692	-35.635%
2024-11-08	6.11000	6.24000	5.842700	6.20000	+2.819%	8,692	-39.597%
2024-11-07	5.93000	6.24000	5.870000	6.03000	-3.365%	29,446	-37.894%
2024-11-06	6.05350	6.24000	5.777314	6.24000	+8.524%	10,508	-39.984%
2024-11-05	5.76000	6.03840	5.670000	5.74990	-5.061%	9,895	-34.868%
2024-11-04	6.13000	6.18500	5.820000	6.05640	-1.039%	1,434	-38.165%
2024-11-01	6.21000	6.24000	6.010000	6.12000	+14.179%	7,813	-38.807%
2024-10-31	6.00350	6.00350	5.300000	5.36000	-12.846%	21,433	-30.131%
2024-10-30	6.17000	6.25000	6.080000	6.15000	-0.806%	6,584	-39.106%
2024-10-29	6.63000	6.63000	6.110000	6.20000	-4.025%	19,525	-39.597%
2024-10-28	6.57000	6.57000	6.050000	6.46000	-0.462%	38,836	-42.028%
2024-10-25	6.53000	6.90000	6.400000	6.49000	+7.807%	42,253	-42.296%
2024-10-24	6.24000	6.24000	5.750000	6.02000	+6.184%	6,746	-37.791%
2024-10-23	6.19000	6.26410	5.590000	5.66940	-13.708%	17,996	-33.944%
2024-10-22	7.30000	7.60000	6.230000	6.57000	-3.097%	109,956	-42.998%
2024-10-21	6.08000	7.24990	5.870000	6.78000	+39.220%	399,676	-44.764%
2024-10-18	5.15000	5.34450	4.870000	4.87000	-2.209%	17,413	-23.101%
2024-10-17	4.91000	4.99000	4.910000	4.98000	+0.606%	2,440	-24.799%
2024-10-16	4.75000	4.97870	4.700000	4.95000	0.000%	6,432	-24.343%
2024-10-15	4.83000	4.95000	4.710000	4.95000	+4.211%	21,057	-24.343%
2024-10-14	4.83000	4.97000	4.750000	4.75000	0.000%	2,593	-21.158%
2024-10-10	5.09000	5.35000	4.730000	4.75000	-3.184%	8,219	-21.158%
2024-10-08	4.82500	5.35000	4.750000	4.90620	+3.071%	2,319	-23.668%
2024-10-07	4.86000	5.32000	4.400000	4.76000	-5.179%	47,698	-21.324%
2024-10-04	4.60000	5.02000	4.600000	5.02000	+9.607%	730	-25.398%
2024-10-03	4.55000	4.75000	4.525000	4.58000	-1.080%	10,069	-18.231%
2024-10-02	4.60300	4.77000	4.370000	4.63000	-3.342%	11,952	-19.114%
2024-10-01	4.75000	5.00000	4.690000	4.79010	-5.838%	6,340	-21.818%
2024-09-30	4.75560	5.13470	4.755600	5.08710	+0.337%	11,133	-26.382%
2024-09-27	5.16000	5.37000	4.740000	5.07000	+8.102%	13,379	-26.134%
2024-09-26	4.86000	5.30000	4.640000	4.69000	+1.515%	8,903	-20.149%
2024-09-25	4.97000	4.97000	4.620000	4.62000	-7.880%	4,726	-18.939%
2024-09-24	4.72000	5.01520	4.720000	5.01520	+6.030%	1,953	-25.327%
2024-09-23	4.60000	4.74660	4.440000	4.73000	+1.285%	6,373	-20.825%
2024-09-19	4.46000	4.67000	4.460000	4.67000	-3.512%	2,341	-19.807%
2024-09-18	5.03000	5.03000	4.575900	4.84000	-4.724%	1,454	-22.624%
2024-09-17	5.20000	5.20000	5.080000	5.08000	-2.495%	1,754	-26.280%
2024-09-16	5.30000	5.30000	5.210000	5.21000	-0.192%	911	-28.119%
2024-09-13	5.27000	5.33200	5.110000	5.22000	-5.606%	5,424	-28.257%
2024-09-12	5.51000	5.53000	5.510000	5.53000	+0.545%	889	-32.278%
2024-09-11	5.41000	5.55000	5.220000	5.50000	-1.961%	8,521	-31.909%
2024-09-10	5.33500	6.17000	5.280000	5.61000	-0.267%	18,923	-33.244%
2024-09-09	5.72000	5.72000	5.200000	5.62500	+2.087%	5,334	-33.422%
2024-09-06	6.34000	6.97000	5.265900	5.51000	-4.754%	10,278	-32.033%
2024-09-05	5.85000	5.85000	5.785000	5.78500	-2.150%	768	-35.264%
2024-09-04	5.65000	5.91210	5.650000	5.91210	+4.824%	2,783	-36.655%
2024-09-03	5.68000	5.74000	5.640000	5.64000	-0.704%	4,990	-33.599%
2024-08-30	6.29000	6.29000	5.560000	5.68000	-12.346%	10,374	-34.067%
2024-08-29	6.01000	6.48000	6.010000	6.48000	+2.370%	1,622	-42.207%
2024-08-28	6.50000	6.50000	6.130100	6.33000	-8.526%	3,712	-40.837%
2024-08-27	6.35000	6.92000	6.350000	6.92000	+11.793%	5,659	-45.882%
2024-08-26	5.98000	6.19000	5.980000	6.19000	-0.642%	4,302	-39.499%
2024-08-23	6.59000	7.41000	6.100000	6.23000	-7.015%	12,704	-39.888%
2024-08-22	6.52390	6.86000	6.523900	6.70000	+5.929%	1,540	-44.104%
2024-08-21	6.40000	6.40000	6.325000	6.32500	-0.784%	1,971	-40.791%
2024-08-20	6.37500	6.37500	6.375000	6.37500	-1.923%	879	-41.255%
2024-08-19	6.21400	6.50000	5.999900	6.50000	+1.089%	4,666	-42.385%
2024-08-16	6.18800	6.44000	6.188000	6.43000	+1.631%	1,742	-41.757%
2024-08-15	6.35340	6.37000	6.166800	6.32680	-0.834%	1,894	-40.807%
2024-08-14	6.41000	6.48000	6.158600	6.38000	0.000%	2,236	-41.301%
2024-08-13	6.26000	6.50000	5.940100	6.38000	+3.740%	6,782	-41.301%
2024-08-12	6.06200	6.15000	6.060000	6.15000	+1.740%	4,076	-39.106%
2024-08-09	6.17000	6.25000	5.860000	6.04480	-5.550%	7,571	-38.046%
2024-08-08	6.18990	6.40000	5.840000	6.40000	+5.785%	6,091	-41.484%
2024-08-07	6.30000	6.41000	6.050000	6.05000	-1.945%	8,454	-38.099%
2024-08-06	5.93000	6.45000	5.930000	6.17000	+2.662%	2,023	-39.303%
2024-08-05	6.30000	6.40000	5.750000	6.01000	-11.812%	5,228	-37.687%
2024-08-02	8.11000	8.11000	6.510000	6.81500	-14.813%	81,914	-45.048%
2024-08-01	8.21000	9.79000	7.777700	8.00000	-6.760%	68,296	-53.188%
2024-07-31	6.61000	12.22000	6.500000	8.58000	+34.588%	445,374	-56.352%
2024-07-30	6.48010	6.50000	6.120000	6.37500	-5.133%	13,308	-41.255%
2024-07-29	6.35970	6.84000	6.040000	6.71990	+5.815%	9,921	-44.270%
2024-07-26	6.44000	6.71000	5.805000	6.35060	+7.637%	25,055	-41.029%
2024-07-25	6.16000	6.53000	5.750000	5.90000	-6.498%	42,559	-36.525%
2024-07-24	6.44750	6.44750	6.310000	6.31000	-1.406%	3,323	-40.650%
2024-07-23	6.37000	6.87000	5.700000	6.40000	-0.775%	30,365	-41.484%
2024-07-22	6.44000	6.67000	6.161500	6.45000	-1.991%	2,126	-41.938%
2024-07-18	6.56000	6.58100	6.560000	6.58100	+0.936%	543	-43.094%
2024-07-17	6.62000	6.62000	6.520000	6.52000	+2.677%	1,302	-42.561%
2024-07-16	6.59000	6.59000	6.160000	6.35000	+2.254%	6,378	-41.024%
2024-07-15	6.55000	6.55000	6.130000	6.21000	+0.485%	9,179	-39.694%
2024-07-12	6.69000	6.80500	6.020000	6.18000	-7.761%	25,976	-39.401%
2024-07-11	6.86000	6.86000	6.660000	6.70000	-0.970%	3,385	-44.104%
2024-07-10	6.80000	6.81000	6.765600	6.76560	+3.292%	1,010	-44.646%
2024-07-09	6.61000	6.74000	6.460000	6.55000	+0.924%	9,282	-42.824%
2024-07-08	6.56000	6.85000	6.400000	6.49000	-0.613%	28,572	-42.296%
2024-07-05	6.43000	7.18000	6.430000	6.53000	-1.360%	18,516	-42.649%
2024-07-03	6.58000	6.99000	6.460000	6.62000	-5.429%	6,789	-43.429%
2024-07-02	6.80000	7.55000	6.795000	7.00000	-4.762%	40,133	-46.500%
2024-07-01	7.35500	7.62990	6.847900	7.35000	+1.660%	9,144	-49.048%
2024-06-28	7.09000	7.30800	7.090000	7.23000	+2.531%	4,510	-48.202%
2024-06-27	7.26000	7.40000	6.780000	7.05150	-3.602%	13,376	-46.891%
2024-06-26	7.17000	7.43840	6.920100	7.31500	+0.758%	19,339	-48.804%
2024-06-25	7.34000	7.65990	7.240000	7.26000	+0.974%	19,030	-48.416%
2024-06-24	8.03000	8.03000	7.140000	7.19000	-25.104%	63,431	-47.914%
2024-06-21	9.92000	10.20000	9.300000	9.60000	-12.807%	86,497	-60.990%
2024-06-20	10.08000	12.70000	9.300000	11.01000	+38.317%	383,716	-65.985%
2024-06-18	7.50000	8.14000	7.490000	7.96000	+9.191%	36,314	-52.952%
2024-06-17	7.30000	7.36000	7.050000	7.29000	+7.681%	48,365	-48.628%
2024-06-14	6.80000	6.87000	6.350000	6.77000	+13.782%	129,661	-44.682%
2024-06-13	6.10000	6.14500	5.540000	5.95000	+2.586%	398,460	-37.059%
2024-06-12	5.88000	6.11000	5.800000	5.80000	+16.232%	38,056	-35.431%
2024-06-11	4.92000	4.99000	4.785000	4.99000	+13.409%	29,860	-24.950%
2024-06-10	4.40000	4.40000	4.400000	4.40000	+8.108%	260	-14.886%
2024-06-07	4.16000	4.17000	4.070000	4.07000	-4.907%	2,708	-7.985%
2024-06-06	4.18000	4.28000	4.025000	4.28000	+2.392%	4,618	-12.500%
2024-06-05	4.14000	4.18000	4.000000	4.18000	+7.593%	3,384	-10.407%
2024-06-04	4.01000	4.01000	3.790000	3.88500	+7.320%	35,950	-3.604%
2024-06-03	4.21000	4.21000	3.620000	3.62000	+0.556%	148,271	+3.453%
2024-05-31	3.60000	3.60000	3.600000	3.60000	-11.548%	282	+4.028%
2024-05-30	3.74000	4.07000	3.740000	4.07000	-3.780%	967	-7.985%
2024-05-29	3.83800	4.22990	3.838000	4.22990	+11.313%	556	-11.464%
2024-05-24	3.80000	3.80000	3.800000	3.80000	-0.262%	340	-1.447%
2024-05-23	3.74000	3.99000	3.700000	3.81000	+0.263%	18,860	-1.706%
2024-05-22	3.63000	3.80000	3.630000	3.80000	+6.145%	216	-1.447%
2024-05-21	3.58000	3.58000	3.580000	3.58000	-4.021%	1,012	+4.609%
2024-05-20	3.80000	3.80000	3.670000	3.73000	-1.323%	5,393	+0.402%
2024-05-17	3.80000	3.80000	3.750000	3.78000	-2.326%	537	-0.926%
2024-05-16	3.87000	3.87000	3.870000	3.87000	+4.313%	113	-3.230%
2024-05-15	3.63240	3.71000	3.530000	3.71000	+4.575%	1,730	+0.943%
2024-05-14	3.67990	3.67990	3.547700	3.54770	-6.639%	1,508	+5.561%
2024-05-10	3.70000	4.07000	3.700000	3.80000	+2.672%	661	-1.447%
2024-05-09	3.95000	4.49000	3.701100	3.70110	-1.566%	3,086	+1.186%
2024-05-08	3.67000	3.76000	3.670000	3.76000	+3.014%	645	-0.399%
2024-05-07	3.83000	3.92000	3.575000	3.65000	+1.108%	7,707	+2.603%
2024-05-06	3.83000	4.21000	3.610000	3.61000	-9.296%	4,436	+3.740%
2024-05-03	3.96000	4.20000	3.920000	3.98000	+5.710%	2,011	-5.905%
2024-05-02	3.88000	4.02500	3.765000	3.76500	-2.713%	16,919	-0.531%
2024-05-01	3.76500	4.27200	3.600000	3.87000	+2.354%	4,917	-3.230%
2024-04-30	3.97000	3.97000	3.780000	3.78100	+2.189%	4,726	-0.952%
2024-04-29	3.60000	3.96000	3.600000	3.70000	-4.639%	2,558	+1.216%
2024-04-26	3.88000	3.88000	3.880000	3.88000	0.000%	254	-3.479%
2024-04-22	3.72120	3.89000	3.721200	3.88000	+16.867%	3,548	-3.479%
2024-04-19	3.67000	3.77500	3.320000	3.32000	-11.230%	6,210	+12.801%
2024-04-18	3.74000	3.74000	3.740000	3.74000	-4.348%	319	+0.134%
2024-04-16	3.93000	3.94000	3.780000	3.91000	-1.013%	3,162	-4.220%
2024-04-15	3.95000	3.95000	3.950000	3.95000	0.000%	6,584	-5.190%
2024-04-12	3.83500	4.90000	3.610000	3.95000	+2.332%	13,546	-5.190%
2024-04-11	3.98000	4.05000	3.850000	3.86000	-4.926%	25,476	-2.979%
2024-04-10	3.86000	4.18070	3.850000	4.06000	+2.525%	2,949	-7.759%
2024-04-08	3.88630	3.97000	3.886300	3.96000	+0.253%	7,580	-5.429%
2024-04-05	4.12000	4.15000	3.950000	3.95000	+1.023%	7,849	-5.190%
2024-04-04	3.95000	3.97250	3.900000	3.91000	-3.400%	15,387	-4.220%
2024-04-03	3.82000	4.04760	3.780700	4.04760	+3.785%	3,327	-7.476%
2024-04-02	3.90000	3.90000	3.900000	3.90000	+0.515%	1,067	-3.974%
2024-03-28	3.88000	3.88000	3.880000	3.88000	-7.619%	168	-3.479%
2024-03-27	4.08000	4.20000	4.040000	4.20000	-0.943%	2,231	-10.833%
2024-03-26	3.96500	4.24000	3.965000	4.24000	+1.435%	1,464	-11.675%
2024-03-25	4.18000	4.19000	4.130000	4.18000	+2.829%	880	-10.407%
2024-03-22	4.06500	4.06500	4.065000	4.06500	+4.768%	183	-7.872%
2024-03-20	3.88000	3.88000	3.880000	3.88000	+0.256%	557	-3.479%
2024-03-19	3.88920	4.02000	3.870100	3.87010	-7.531%	526	-3.232%
2024-03-18	4.00000	4.36000	3.910000	4.18530	+5.689%	3,515	-10.520%
2024-03-15	3.99140	3.99140	3.960000	3.96000	+2.458%	2,740	-5.429%
2024-03-14	3.95000	4.00000	3.805000	3.86500	+3.619%	1,315	-3.105%
2024-03-13	3.67000	3.93000	3.350000	3.73000	-6.626%	8,234	+0.402%
2024-03-12	4.02000	4.02000	3.990000	3.99470	-2.923%	1,332	-6.251%
2024-03-11	4.11500	4.11500	4.115000	4.11500	-1.319%	285	-8.991%
2024-03-08	4.03000	4.17000	4.030000	4.17000	-1.651%	1,509	-10.192%
2024-03-07	4.17000	4.24000	4.170000	4.24000	+0.952%	723	-11.675%
2024-03-06	4.19480	4.20990	4.194800	4.20000	+2.891%	1,502	-10.833%
2024-03-05	4.03500	4.08200	4.035000	4.08200	-1.993%	858	-8.256%
2024-03-04	4.26000	4.27000	4.140000	4.16500	+0.120%	2,306	-10.084%
2024-03-01	4.44000	4.44000	3.931700	4.16000	-3.256%	3,160	-9.976%
2024-02-28	4.66000	4.66000	4.290000	4.30000	-4.867%	3,751	-12.907%
2024-02-27	4.62000	4.62000	4.330000	4.52000	-2.376%	3,838	-17.146%
2024-02-26	4.16000	4.63000	4.160000	4.63000	+15.461%	4,474	-19.114%
2024-02-23	4.49000	4.54000	4.010000	4.01000	-8.864%	11,468	-6.608%
2024-02-22	4.48000	4.48000	4.330000	4.40000	-0.901%	2,335	-14.886%
2024-02-21	4.45000	4.45000	4.440000	4.44000	-0.225%	597	-15.653%
2024-02-20	4.51000	4.51000	4.435000	4.45000	-4.404%	1,493	-15.843%
2024-02-15	4.41000	4.65500	4.410000	4.65500	+5.477%	2,515	-19.549%
2024-02-14	4.37720	4.41330	4.377200	4.41330	-1.599%	643	-15.143%
2024-02-13	4.48500	4.48500	4.485000	4.48500	-0.444%	387	-16.499%
2024-02-12	4.52820	4.55000	4.410000	4.50500	-2.065%	1,908	-16.870%
2024-02-09	4.49000	4.60000	4.370100	4.60000	+0.538%	993	-18.587%
2024-02-08	4.62990	4.62990	4.575400	4.57540	-2.443%	582	-18.149%

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

MOLN
Molecular Partners AG
stock NASDAQ ADR