Dark

Search

MOLN
Molecular Partners AG - ADR
stock NASDAQ ADR

At Close

6/24/2022 12:45:56 PM EDT

7.40USD-7.268%(-0.58)11,342

5.88Bid 9.04Ask 3.16Spread IEX

Pre-market

1969-12-31

0.00USD-100.000%(-7.98)0

After-hours

1969-12-31

0.00USD0.000%(0.00)0

Overview HistoricalMore

Date

Open

High

Low

Close

Change

Volume

Change
Since

7.5000

7.5200

7.3200

7.4000

-7.268%

11,342

0.000%

7.3800

7.9800

7.2600

7.9800

+7.984%

8,165

-7.268%

7.1700

8.0000

7.1700

7.3900

+1.233%

20,570

+0.135%

7.2300

7.7700

7.1200

7.3000

+9.445%

23,733

+1.370%

6.4100

7.4851

6.4100

6.6700

+4.056%

19,004

+10.945%

6.4900

6.4900

6.2600

6.4100

-5.596%

8,210

+15.445%

6.1800

6.7900

6.1647

6.7900

+2.879%

58,848

+8.984%

6.2600

6.6000

6.0000

6.6000

+0.917%

48,466

+12.121%

6.4600

6.9900

6.2660

6.5400

-9.167%

13,625

+13.150%

7.0000

7.2000

6.8500

7.2000

+0.418%

13,464

+2.778%

7.3000

7.3000

7.1000

7.1700

-3.369%

24,034

+3.208%

7.5400

7.7500

7.4200

7.4200

+0.952%

10,554

-0.270%

6.8800

7.4000

6.8500

7.3500

+3.376%

25,474

+0.680%

7.2100

7.3000

6.8950

7.1100

-4.049%

38,708

+4.079%

7.0700

7.4100

6.9300

7.4100

+6.926%

5,471

-0.135%

6.9166

7.2000

6.8250

6.9300

-5.457%

3,320

+6.782%

7.5000

7.5400

6.8807

7.3300

-3.553%

35,906

+0.955%

7.4000

7.8000

7.3000

7.6000

-1.427%

21,336

-2.632%

7.3700

7.7900

7.1400

7.7100

+10.617%

159,841

-4.021%

7.0000

7.0350

6.6600

6.9700

+1.603%

5,131

+6.169%

7.2700

7.2700

6.7200

6.8600

-0.336%

83,146

+7.872%

7.1500

7.2499

6.8500

6.8831

-3.055%

91,010

+7.510%

7.2600

7.2600

7.0300

7.1000

-1.662%

36,450

+4.225%

7.2200

7.3150

7.0211

7.2200

+1.977%

61,298

+2.493%

7.0500

7.3000

7.0400

7.0800

-1.803%

93,407

+4.520%

6.9900

7.2499

6.9900

7.2100

+8.748%

41,371

+2.635%

6.8700

7.0600

6.6250

6.6300

+3.114%

46,759

+11.614%

6.2400

6.4700

6.2400

6.4298

-6.814%

31,968

+15.089%

7.0100

7.1300

6.4200

6.9000

+13.547%

403,266

+7.246%

6.0900

6.0900

5.9200

6.0768

+1.619%

10,541

+21.775%

6.0750

6.2167

5.9800

5.9800

-2.764%

9,644

+23.746%

6.2300

6.3127

5.9783

6.1500

-6.677%

5,976

+20.325%

6.9400

6.9400

6.2962

6.5900

-3.707%

5,847

+12.291%

7.3277

7.3277

6.7624

6.8437

-2.372%

5,823

+8.129%

7.5500

7.6334

6.9600

7.0100

-2.095%

9,953

+5.563%

7.2100

7.2940

6.8000

7.1600

-2.024%

20,618

+3.352%

7.3800

7.5600

7.2699

7.3079

-3.843%

6,033

+1.260%

7.8500

7.8500

7.5800

7.6000

-5.590%

8,782

-2.632%

7.9400

8.2800

7.9400

8.0500

-4.167%

8,135

-8.075%

8.2000

8.4000

7.8700

8.4000

-3.448%

39,551

-11.905%

8.7500

8.7600

8.4500

8.7000

-37.365%

140,632

-14.943%

16.0300

16.0300

13.6300

13.8900

-16.165%

20,007

-46.724%

16.4900

16.7500

16.4200

16.5683

-3.561%

5,426

-55.336%

17.6600

17.9500

17.1100

17.1800

-5.475%

4,038

-56.927%

18.4000

18.4000

17.8900

18.1750

-0.520%

3,562

-59.285%

18.3000

18.4879

18.0600

18.2700

-4.794%

2,908

-59.496%

19.3000

19.3000

19.1900

19.1900

+0.471%

397

-61.438%

19.5500

19.7197

19.1001

19.1001

-1.578%

5,064

-61.257%

19.7000

19.7000

19.4064

19.4064

-0.174%

1,620

-61.868%

19.6600

20.0271

19.4402

19.4402

-4.845%

8,920

-61.935%

20.1500

20.5000

20.0500

20.4300

-1.462%

5,204

-63.779%

20.8000

21.2400

20.7000

20.7332

-1.270%

4,566

-64.308%

20.6500

21.0000

20.6500

21.0000

+0.334%

2,460

-64.762%

20.9700

20.9700

20.3500

20.9300

-3.991%

2,649

-64.644%

21.5600

21.8000

21.5600

21.8000

+2.733%

836

-66.055%

20.5099

21.2500

20.3600

21.2200

+3.969%

6,871

-65.127%

20.1900

20.4100

20.1400

20.4100

-0.681%

1,356

-63.743%

20.6000

22.0200

20.0600

20.5500

+2.239%

8,422

-63.990%

19.9300

20.9899

19.9300

20.1000

-3.412%

25,033

-63.184%

20.6800

20.8100

20.5500

20.8100

-0.858%

4,869

-64.440%

21.0000

21.0900

20.5700

20.9900

+0.623%

3,045

-64.745%

21.0800

21.2900

20.8350

20.8600

+1.459%

9,001

-64.525%

20.3800

20.7000

20.3500

20.5600

-1.343%

3,461

-64.008%

20.2500

20.8399

20.1158

20.8399

+0.920%

5,281

-64.491%

20.8100

20.8500

20.3301

20.6500

+0.732%

11,093

-64.165%

20.4400

21.3341

20.3500

20.5000

-3.756%

3,356

-63.902%

20.5800

21.3050

20.2800

21.3000

+4.532%

4,861

-65.258%

20.4700

20.5200

20.0400

20.3765

-0.651%

6,024

-63.684%

21.0000

21.0000

20.2100

20.5100

-9.167%

4,821

-63.920%

23.5100

23.5600

22.5800

22.5800

-4.484%

2,772

-67.228%

24.3900

24.4400

23.3000

23.6400

-5.364%

7,967

-68.697%

25.4100

25.8758

24.9800

24.9800

+2.503%

11,760

-70.376%

24.1300

25.1607

24.1300

24.3700

+2.740%

2,786

-69.635%

23.6900

23.7200

23.6684

23.7200

+4.217%

2,936

-68.803%

23.2700

23.2700

22.7601

22.7601

-5.285%

4,781

-67.487%

24.4100

24.8697

24.0001

24.0300

-2.317%

3,355

-69.205%

25.3150

25.3150

24.5400

24.6000

-2.536%

1,822

-69.919%

25.2500

25.2500

25.2400

25.2400

-0.040%

3,325

-70.681%

24.8800

25.8660

24.8800

25.2500

+4.555%

9,522

-70.693%

23.7200

24.1943

23.7200

24.1500

+2.935%

4,394

-69.358%

23.4614

23.4614

23.4614

23.4614

+3.082%

1,102

-68.459%

21.2500

22.7600

21.2500

22.7600

-1.043%

19,259

-67.487%

23.0100

23.8000

22.8800

23.0000

+1.010%

8,541

-67.826%

22.5500

23.3499

22.5300

22.7700

-5.066%

18,307

-67.501%

24.1800

24.7900

23.6234

23.9850

-5.347%

17,701

-69.147%

25.2700

25.3400

24.7504

25.3400

-1.593%

8,469

-70.797%

25.7900

26.0900

25.6300

25.7502

-2.346%

6,589

-71.262%

26.0500

26.3700

25.7800

26.3687

+1.731%

1,868

-71.936%

26.0500

26.3000

25.2900

25.9200

-0.308%

8,785

-71.451%

25.3600

26.0200

25.2200

26.0000

-0.192%

12,414

-71.538%

26.0700

26.9299

26.0100

26.0500

-0.535%

7,108

-71.593%

26.2500

26.2500

25.8620

26.1900

+0.692%

5,895

-71.745%

26.2500

26.2500

25.3400

26.0100

-3.951%

31,654

-71.549%

26.6700

27.1900

26.3700

27.0800

+1.614%

19,844

-72.674%

26.8900

26.9800

25.7600

26.6500

-1.333%

10,975

-72.233%

26.7700

27.6800

26.6800

27.0100

-5.823%

8,113

-72.603%

28.2729

28.8600

28.2600

28.6800

-1.308%

5,787

-74.198%

28.2700

29.0600

28.0000

29.0600

+6.252%

60,518

-74.535%

27.0200

27.5500

27.0000

27.3500

-0.328%

14,612

-72.943%

26.3200

27.4400

26.3100

27.4400

-1.860%

24,129

-73.032%

27.6100

28.0000

27.3321

27.9600

-5.220%

29,431

-73.534%

28.7500

29.5000

28.3517

29.5000

+5.925%

56,427

-74.915%

27.9100

28.2100

27.1200

27.8500

-2.452%

38,594

-73.429%

27.7600

28.5800

27.3000

28.5500

-5.055%

85,463

-74.081%

29.7000

30.1199

28.9300

30.0700

+0.602%

82,791

-75.391%

29.3800

29.9499

28.9252

29.8900

+7.056%

51,878

-75.243%

27.7500

28.3300

27.4100

27.9200

+5.358%

71,108

-73.496%

27.6600

27.7700

25.6200

26.5000

-16.902%

208,941

-72.075%

30.1200

32.0400

29.7000

31.8900

+12.686%

241,530

-76.795%

27.8500

29.2900

27.0000

28.3000

+4.428%

160,653

-73.852%

26.6900

27.8000

25.8472

27.1000

+5.530%

174,182

-72.694%

23.0741

26.9595

22.8700

25.6800

+19.442%

451,860

-71.184%

20.3400

21.5000

19.2100

21.5000

+30.224%

729,638

-65.581%

16.6600

16.8100

16.1400

16.5100

-3.394%

9,644

-55.179%

16.9000

17.4299

16.8300

17.0900

+0.117%

13,279

-56.700%

17.3800

17.3800

16.7700

17.0700

-5.377%

4,962

-56.649%

18.8500

18.8600

17.9400

18.0400

-7.137%

21,683

-58.980%

20.0400

20.0400

18.7100

19.4264

+1.285%

10,167

-61.908%

18.0800

19.2500

18.0800

19.1800

-0.260%

3,775

-61.418%

19.4500

19.7400

18.9200

19.2300

-5.859%

24,912

-61.518%

19.6600

20.4600

19.6400

20.4269

+2.390%

4,016

-63.773%

19.4100

19.9700

19.3000

19.9500

-0.449%

6,467

-62.907%

19.5900

20.3500

19.3500

20.0400

-0.841%

15,634

-63.074%

19.2600

20.3000

19.1800

20.2100

+2.798%

12,701

-63.384%

19.1500

19.7250

19.1200

19.6600

-1.156%

15,337

-62.360%

19.2700

19.9700

19.2500

19.8900

+0.709%

21,770

-62.795%

18.7700

19.8300

18.6600

19.7500

+6.757%

31,748

-62.532%

17.8700

18.5000

17.7500

18.5000

+9.016%

48,538

-60.000%

16.3700

17.1400

16.3000

16.9700

+8.089%

14,996

-56.394%

15.8200

16.0200

15.6100

15.7000

-2.363%

24,432

-52.866%

16.0300

16.1900

15.7400

16.0800

+10.212%

59,305

-53.980%

14.7900

14.9500

14.2907

14.5900

+2.386%

9,190

-49.280%

14.2700

14.3100

14.0850

14.2500

+0.352%

10,282

-48.070%

14.2500

14.3300

14.0000

14.2000

-1.286%

7,429

-47.887%

14.6200

14.6200

14.2500

14.3850

+0.806%

8,768

-48.558%

13.9400

14.4763

13.8400

14.2700

+6.572%

13,904

-48.143%

13.4000

13.5800

13.2850

13.3900

-1.616%

42,852

-44.735%

13.9100

13.9900

13.5713

13.6100

+0.074%

8,947

-45.628%

13.8500

14.1000

13.4500

13.6000

+0.221%

24,856

-45.588%

14.0800

14.0800

13.0000

13.5700

-3.141%

47,852

-45.468%

13.5000

14.5200

13.5000

14.0100

+19.437%

217,307

-47.181%

11.5500

12.0015

11.4900

11.7300

+2.805%

10,900

-36.914%

11.5300

11.5800

11.2100

11.4100

+1.512%

3,581

-35.145%

11.2500

11.4300

11.1200

11.2400

-5.228%

8,957

-34.164%

12.2100

12.2100

11.5300

11.8600

+2.153%

24,080

-37.605%

11.7300

11.9300

11.4700

11.6100

+11.100%

49,956

-36.262%

10.4500

10.6800

10.1201

10.4500

+4.605%

27,502

-29.187%

10.0000

10.3100

9.9500

9.9900

-4.857%

30,773

-25.926%

10.2600

11.2994

9.9648

10.5000

+3.448%

117,548

-29.524%

10.8000

11.0000

9.5700

10.1500

-31.373%

181,887

-27.094%

14.9600

14.9600

14.7900

14.7900

+0.339%

1,947

-49.966%

14.7701

14.8800

14.6802

14.7400

+0.683%

3,733

-49.796%

14.8227

15.0499

14.5100

14.6400

-1.348%

6,384

-49.454%

15.1600

15.3600

14.6900

14.8400

-1.001%

9,486

-50.135%

15.0300

15.5999

14.9800

14.9900

+3.308%

30,888

-50.634%

15.0000

15.0800

14.3400

14.5100

-18.300%

72,684

-49.001%

18.9300

18.9300

17.7500

17.7600

-7.644%

9,126

-58.333%

19.1700

19.2300

19.1700

19.2300

-0.466%

1,830

-61.518%

19.4900

19.4900

19.1600

19.3200

-0.872%

896

-61.698%

19.3000

19.4900

19.2600

19.4900

+2.850%

1,126

-62.032%

19.0200

19.2300

18.6000

18.9500

+1.827%

6,156

-60.950%

18.9400

18.9400

18.5000

18.6100

-1.050%

1,588

-60.236%

19.2700

19.2700

18.7000

18.8075

-1.377%

2,551

-60.654%

19.1001

19.1001

19.0300

19.0700

-0.418%

1,964

-61.196%

19.1500

19.1500

19.1500

19.1500

-1.694%

632

-61.358%

19.3000

19.4800

19.1850

19.4800

-1.117%

1,893

-62.012%

19.8300

19.9599

19.7000

19.7000

+3.087%

1,509

-62.437%

20.0000

20.0000

19.1100

19.1100

-1.950%

2,241

-61.277%

19.6200

19.6500

19.4100

19.4900

-2.306%

2,533

-62.032%

19.8200

19.9500

19.6700

19.9500

-0.146%

1,023

-62.907%

19.8500

19.9792

19.7150

19.9792

+0.905%

2,092

-62.961%

19.8800

19.8800

19.3600

19.8000

-1.000%

6,581

-62.626%

20.1500

20.1500

19.4700

20.0000

+1.729%

5,927

-63.000%

19.7700

20.2700

19.4700

19.6600

+0.409%

26,662

-62.360%

19.9600

20.0450

19.5000

19.5800

+0.824%

8,094

-62.206%

19.9400

20.0322

19.1600

19.4200

-1.170%

14,379

-61.895%

19.8850

20.2800

19.4900

19.6500

-0.958%

41,841

-62.341%

19.4700

20.2900

19.4000

19.8400

-3.172%

8,623

-62.702%

20.2700

20.6207

19.9050

20.4900

+10.637%

62,996

-63.885%

18.4100

18.5400

18.1200

18.5200

-0.108%

2,797

-60.043%

19.3500

19.3500

18.1000

18.5400

-3.938%

28,923

-60.086%

19.7000

19.7000

18.8650

19.3000

-1.581%

52,242

-61.658%

19.3600

19.6199

19.2500

19.6100

+3.428%

168,934

-62.264%

19.4400

19.4500

18.8700

18.9600

-1.660%

24,430

-60.970%

19.4100

19.9400

19.2800

19.2800

-0.104%

2,717

-61.618%

19.4300

19.7350

19.0100

19.3000

+0.469%

76,805

-61.658%

19.4700

19.5000

19.0403

19.2100

-0.877%

4,794

-61.478%

19.4900

19.4900

19.3700

19.3800

+0.675%

911

-61.816%

19.3900

19.4350

18.4800

19.2500

-0.824%

1,990

-61.558%

19.7700

19.8600

19.4000

19.4100

-2.143%

6,720

-61.875%

19.5900

20.2700

19.5900

19.8350

-0.377%

5,403

-62.692%

19.8800

20.7100

19.7500

19.9100

-1.484%

6,376

-62.833%

19.9700

20.3180

19.7000

20.2100

+0.248%

70,283

-63.384%

19.8000

20.2000

19.7500

20.1600

+0.050%

9,327

-63.294%

20.0600

20.5800

19.9800

20.1500

+1.768%

8,336

-63.275%

19.8300

20.2500

19.7600

19.8000

+1.279%

8,535

-62.626%

19.9400

20.1900

19.5500

19.5500

-2.054%

1,530

-62.148%

19.8800

20.1700

19.8800

19.9600

+1.526%

2,174

-62.926%

19.8700

19.8700

19.6400

19.6600

-2.721%

2,593

-62.360%

20.2100

20.5600

19.9500

20.2100

-0.883%

5,864

-63.384%

20.4900

20.5900

20.3400

20.3900

-2.905%

5,049

-63.708%

20.8650

21.0000

20.7900

21.0000

+1.010%

999

-64.762%

21.0200

21.2000

20.3850

20.7900

-0.811%

3,608

-64.406%

20.8800

21.1493

20.5300

20.9600

+2.896%

48,493

-64.695%

20.6650

20.6650

20.2800

20.3700

+0.593%

7,795

-63.672%

20.4403

20.5600

20.0200

20.2500

+1.504%

22,763

-63.457%

19.9126

20.0400

19.8500

19.9500

-0.250%

23,498

-62.907%

19.8400

20.2000

19.5400

20.0000

-2.344%

15,893

-63.000%

20.5100

20.5800

19.5000

20.4800

+2.247%

30,774

-63.867%

19.9700

20.3100

19.8600

20.0300

+1.418%

43,223

-63.055%

19.4500

20.0000

19.4500

19.7500

+0.920%

177,381

-62.532%

19.3500

19.7600

19.3500

19.5700

+1.980%

23,751

-62.187%

19.6200

19.6500

19.0400

19.1900

+1.966%

25,713

-61.438%

19.0100

19.2200

18.7700

18.8200

-2.538%

5,289

-60.680%

19.5900

19.5900

19.0700

19.3100

-1.580%

120,024

-61.678%

19.4200

19.6200

19.4200

19.6200

+2.188%

16,326

-62.283%

19.3600

19.3957

19.2000

19.2000

+0.629%

6,420

-61.458%

19.4600

19.4700

19.0800

19.0800

-0.052%

2,380

-61.216%

19.4200

19.5300

19.0535

19.0900

-2.303%

4,069

-61.236%

19.1200

19.6400

19.0000

19.5400

+0.205%

7,526

-62.129%

19.4300

19.7800

19.4300

19.5000

+0.051%

977

-62.051%

19.3700

19.7000

19.2200

19.4900

-2.696%

2,836

-62.032%

20.0300

20.0300

20.0300

20.0300

+0.150%

356

-63.055%

20.0600

20.0600

20.0000

20.0000

-1.381%

1,255

-63.000%

20.1600

20.2800

19.8600

20.2800

-0.588%

952

-63.511%

20.1000

20.4000

20.1000

20.4000

+2.849%

5,429

-63.725%

20.0501

20.0900

19.7400

19.8350

+0.941%

8,568

-62.692%

19.8800

20.1100

19.5300

19.6500

-1.454%

41,561

-62.341%

20.0500

20.1000

19.6900

19.9400

+2.414%

7,743

-62.889%

19.5200

19.7400

19.4700

19.4700

+0.464%

5,848

-61.993%

19.8400

19.8400

19.2800

19.3800

-0.103%

26,907

-61.816%

20.0500

20.0500

19.4000

19.4000

-1.822%

5,758

-61.856%

19.4000

19.7600

19.1150

19.7600

+0.868%

6,491

-62.551%

19.2200

19.7100

19.1000

19.5900

+1.925%

11,684

-62.226%

18.7900

19.6600

18.6800

19.2200

+4.798%

56,840

-61.498%

18.7200

18.7900

18.0700

18.3400

-1.820%

27,443

-59.651%

19.0100

19.0689

18.4000

18.6800

-3.711%

47,723

-60.385%

19.7400

19.7400

19.1700

19.4000

-1.272%

22,059

-61.856%

20.0100

20.3450

19.5000

19.6500

+2.078%

71,952

-62.341%

20.0100

20.0100

19.0300

19.2500

+0.944%

66,097

-61.558%

19.1800

19.4000

18.9300

19.0700

+1.436%

43,917

-61.196%

18.9900

18.9900

18.7900

18.8000

-2.817%

93,384

-60.638%

19.3450

19.3450

19.3450

19.3450

-0.897%

153,990

-61.747%

20.0900

20.1600

18.8600

19.5200

-2.204%

70,364

-62.090%

19.9400

20.6000

19.5000

19.9600

-1.699%

49,406

-62.926%

20.1600

21.3250

19.9900

20.3050

-0.903%

180,212

-63.556%

20.1300

21.0700

20.0200

20.4900

+0.147%

126,864

-63.885%

20.3100

20.9550

20.2701

20.4600

-2.618%

105,326

-63.832%

20.3200

21.1300

20.1100

21.0100

+5.155%

95,728

-64.779%

20.2000

20.5700

19.7000

19.9800

+3.792%

89,114

-62.963%

19.5700

19.8000

19.2500

19.2500

-0.517%

23,166

-61.558%

19.3200

19.5400

19.0200

19.3500

-0.258%

65,417

-61.757%

19.2000

19.5400

18.6100

19.4000

-1.322%

186,776

-61.856%

19.4400

19.6600

19.3400

19.6600

+2.077%

150,489

-62.360%

19.3300

19.5400

19.0100

19.2600

-2.530%

332,675

-61.578%

20.1600

20.6994

19.3350

19.7600

+0.560%

799,579

-62.551%

20.0000

20.4800

18.0000

19.6500

0.000%

1,939,033

-62.341%

Share