Skip to main content

MoonLake Immunotherapeutics - Class A Ordinary Shares (NQ: MLTX )

43.91 -1.74 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 45.35 45.98 43.35 43.91 438,772 -1.74(-3.81%)
Apr 11, 2024 46.47 47.17 44.84 45.65 237,670 -0.53(-1.15%)
Apr 10, 2024 45.96 47.09 45.89 46.18 290,537 -0.57(-1.22%)
Apr 09, 2024 46.41 47.11 45.63 46.75 373,112 +0.48(+1.04%)
Apr 08, 2024 47.45 47.72 46.04 46.27 332,166 -0.90(-1.91%)
Apr 05, 2024 46.02 47.70 45.69 47.17 584,672 +1.18(+2.57%)
Apr 04, 2024 46.09 46.68 45.71 45.99 552,116 +0.02(+0.04%)
Apr 03, 2024 46.83 48.24 45.84 45.97 380,628 -1.28(-2.71%)
Apr 02, 2024 47.11 48.38 47.11 47.25 459,726 -1.35(-2.78%)
Apr 01, 2024 50.28 50.28 48.04 48.60 372,359 -1.63(-3.25%)
Mar 28, 2024 50.31 52.92 48.70 50.23 1,172,776 +0.02(+0.04%)
Mar 27, 2024 50.08 50.88 48.70 50.21 389,781 +0.13(+0.26%)
Mar 26, 2024 52.06 53.20 49.94 50.08 256,312 -1.66(-3.21%)
Mar 25, 2024 51.59 53.99 51.02 51.74 780,614 -0.26(-0.50%)
Mar 22, 2024 52.37 52.98 51.06 52.00 344,537 -0.37(-0.71%)
Mar 21, 2024 49.62 52.48 49.15 52.37 467,629 +2.87(+5.80%)
Mar 20, 2024 50.82 50.82 48.41 49.50 285,809 -1.09(-2.15%)
Mar 19, 2024 48.55 51.86 48.48 50.59 600,772 +2.03(+4.18%)
Mar 18, 2024 47.25 51.78 47.25 48.56 792,909 +1.31(+2.77%)
Mar 15, 2024 43.77 47.63 43.09 47.25 775,430 +3.47(+7.93%)
Mar 14, 2024 44.53 44.86 42.43 43.78 570,592 -1.12(-2.49%)
Mar 13, 2024 46.50 46.66 44.49 44.90 563,700 -1.14(-2.48%)
Mar 12, 2024 47.21 47.70 45.37 46.04 552,672 -1.01(-2.15%)
Mar 11, 2024 49.00 49.30 45.16 47.05 995,226 +1.44(+3.16%)
Mar 08, 2024 45.94 46.78 45.06 45.61 588,573 +0.03(+0.07%)
Mar 07, 2024 45.93 46.00 44.72 45.58 330,815 +0.37(+0.82%)
Mar 06, 2024 48.46 48.53 44.60 45.21 351,976 -2.89(-6.01%)
Mar 05, 2024 48.86 50.26 47.46 48.10 302,652 -0.76(-1.56%)
Mar 04, 2024 51.18 51.62 48.40 48.86 424,077 -2.06(-4.05%)
Mar 01, 2024 49.59 52.48 49.30 50.92 824,274 +2.68(+5.56%)
Feb 29, 2024 57.55 57.55 47.08 48.24 1,813,188 -8.57(-15.09%)
Feb 28, 2024 54.50 57.36 54.36 56.81 639,093 +2.05(+3.74%)
Feb 27, 2024 52.28 55.00 51.76 54.76 774,142 +2.64(+5.07%)
Feb 26, 2024 52.05 53.54 50.65 52.12 647,097 +0.07(+0.13%)
Feb 23, 2024 52.50 53.32 52.00 52.05 340,321 -0.16(-0.31%)
Feb 22, 2024 54.55 54.95 52.10 52.21 406,779 -1.34(-2.50%)
Feb 21, 2024 54.89 55.87 52.67 53.55 479,176 -1.65(-2.99%)
Feb 20, 2024 59.09 59.35 55.00 55.20 539,128 -4.72(-7.88%)
Feb 16, 2024 59.78 61.17 59.20 59.92 644,072 -0.11(-0.18%)
Feb 15, 2024 63.95 64.00 58.02 60.03 676,787 -2.47(-3.95%)
Feb 14, 2024 63.01 63.22 61.50 62.50 215,194 -0.49(-0.78%)
Feb 13, 2024 62.70 64.00 62.31 62.99 289,190 -0.87(-1.36%)
Feb 12, 2024 62.88 64.98 62.76 63.86 261,700 +0.67(+1.06%)
Feb 09, 2024 61.82 64.48 61.50 63.19 347,398 +1.94(+3.17%)
Feb 08, 2024 60.09 61.54 59.71 61.25 305,611 +1.34(+2.24%)
Feb 07, 2024 58.40 60.26 58.05 59.91 304,766 +1.32(+2.25%)
Feb 06, 2024 58.91 59.80 57.15 58.59 497,933 -0.27(-0.46%)
Feb 05, 2024 55.25 58.98 54.59 58.86 301,275 +3.61(+6.53%)
Feb 02, 2024 56.16 56.98 54.44 55.25 396,332 -1.77(-3.10%)
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.