Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moolec Science SA - Ordinary shares (NQ: MLEC )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 1.180 1.280 1.170 1.200 47,485 +0.00(+0.00%)
May 16, 2024 1.250 1.250 1.190 1.200 65,908 -0.04(-3.23%)
May 15, 2024 1.290 1.300 1.200 1.240 115,415 -0.02(-1.59%)
May 14, 2024 1.250 1.350 1.200 1.260 119,509 +0.00(+0.00%)
May 13, 2024 1.280 1.320 1.100 1.260 230,273 -0.04(-3.08%)
May 10, 2024 1.290 1.350 1.260 1.300 60,913 -0.02(-1.52%)
May 09, 2024 1.360 1.360 1.290 1.320 52,487 -0.03(-2.22%)
May 08, 2024 1.360 1.390 1.320 1.350 103,261 -0.05(-3.57%)
May 07, 2024 1.370 1.410 1.320 1.400 95,430 +0.01(+0.72%)
May 06, 2024 1.420 1.430 1.340 1.390 146,634 -0.02(-1.42%)
May 03, 2024 1.400 1.450 1.330 1.410 228,875 +0.06(+4.44%)
May 02, 2024 1.270 1.400 1.240 1.350 366,465 +0.01(+0.75%)
May 01, 2024 1.370 1.387 1.250 1.340 376,972 -0.08(-5.63%)
Apr 30, 2024 1.430 1.507 1.350 1.420 3,267,860 +0.05(+3.65%)
Apr 29, 2024 1.450 1.480 1.360 1.370 206,881 -0.08(-5.52%)
Apr 26, 2024 1.370 1.510 1.334 1.450 308,796 +0.03(+2.11%)
Apr 25, 2024 1.390 1.460 1.300 1.420 320,463 -0.04(-2.74%)
Apr 24, 2024 1.680 1.710 1.360 1.460 901,309 -0.27(-15.61%)
Apr 23, 2024 2.150 2.150 1.670 1.730 3,143,812 -0.74(-29.96%)
Apr 22, 2024 2.970 3.250 2.100 2.470 79,588,520 +1.07(+76.43%)
Apr 19, 2024 1.160 1.400 1.160 1.400 217,777 +0.02(+1.45%)
Apr 18, 2024 1.440 2.170 1.300 1.380 3,280,962 -0.03(-2.13%)
Apr 17, 2024 1.400 1.550 1.300 1.410 92,944 +0.11(+8.46%)
Apr 16, 2024 1.200 1.435 1.200 1.300 74,302 +0.15(+13.04%)
Apr 15, 2024 1.155 1.155 1.150 1.150 1,060 -0.05(-4.17%)
Apr 12, 2024 1.190 1.200 1.165 1.200 18,227 +0.01(+0.84%)
Apr 11, 2024 1.220 1.220 1.175 1.190 7,480 -0.02(-1.53%)
Apr 10, 2024 1.240 1.296 1.208 1.208 31,624 -0.01(-0.94%)
Apr 09, 2024 1.250 1.270 1.220 1.220 6,601 -0.03(-2.40%)
Apr 08, 2024 1.279 1.279 1.220 1.250 1,721 +0.04(+3.31%)
Apr 05, 2024 1.270 1.350 1.200 1.210 19,106 -0.10(-7.63%)
Apr 04, 2024 1.330 1.360 1.310 1.310 4,926 -0.02(-1.20%)
Apr 03, 2024 1.410 1.410 1.326 1.326 5,354 -0.05(-3.92%)
Apr 02, 2024 1.320 1.380 1.300 1.380 11,552 +0.04(+2.99%)
Apr 01, 2024 1.420 1.420 1.340 1.340 11,765 -0.04(-2.90%)
Mar 28, 2024 1.310 1.410 1.310 1.380 20,515 +0.00(+0.00%)
Mar 27, 2024 1.380 1.410 1.343 1.380 10,585 -0.03(-2.13%)
Mar 26, 2024 1.450 1.460 1.320 1.410 3,855 +0.00(+0.00%)
Mar 25, 2024 1.390 1.450 1.352 1.410 9,416 +0.01(+0.71%)
Mar 22, 2024 1.390 1.600 1.360 1.400 34,923 +0.12(+9.37%)
Mar 21, 2024 1.460 1.600 1.240 1.280 67,623 -0.26(-16.88%)
Mar 20, 2024 1.450 1.540 1.450 1.540 4,878 +0.04(+2.67%)
Mar 19, 2024 1.610 1.610 1.460 1.500 27,803 -0.15(-9.09%)
Mar 18, 2024 1.620 1.650 1.600 1.650 11,619 +0.02(+1.22%)
Mar 15, 2024 1.590 1.740 1.590 1.630 8,659 -0.03(-1.80%)
Mar 14, 2024 1.635 1.685 1.635 1.660 3,278 +0.03(+1.84%)
Mar 13, 2024 1.650 1.680 1.630 1.630 10,846 -0.03(-1.81%)
Mar 12, 2024 1.730 1.730 1.630 1.660 4,137 +0.03(+1.84%)
Mar 11, 2024 1.600 1.752 1.592 1.630 12,589 -0.06(-3.55%)
Mar 08, 2024 1.680 1.690 1.650 1.690 5,812 +0.01(+0.90%)
Mar 07, 2024 1.660 1.675 1.660 1.675 3,773 -0.06(-3.65%)
Mar 06, 2024 1.740 1.740 1.680 1.738 5,646 -0.00(-0.09%)
Mar 05, 2024 1.739 1.748 1.650 1.740 2,040 -0.02(-1.14%)
Mar 04, 2024 1.780 1.850 1.700 1.760 13,864 -0.02(-1.12%)
Mar 01, 2024 1.650 1.800 1.650 1.780 4,662 -0.02(-1.11%)
Feb 29, 2024 1.750 1.810 1.700 1.800 6,527 +0.05(+2.86%)
Feb 28, 2024 1.690 1.830 1.580 1.750 10,525 +0.10(+6.06%)
Feb 27, 2024 1.610 1.720 1.590 1.650 11,424 +0.01(+0.61%)
Feb 26, 2024 1.695 1.695 1.615 1.640 3,891 +0.00(+0.00%)
Feb 23, 2024 1.730 1.730 1.630 1.640 17,196 -0.11(-6.29%)
Feb 22, 2024 1.750 1.766 1.690 1.750 5,646 +0.00(+0.00%)
Feb 21, 2024 1.810 1.830 1.740 1.750 5,753 -0.12(-6.67%)
Feb 20, 2024 1.810 2.000 1.800 1.875 6,232 -0.05(-2.60%)
Feb 16, 2024 1.800 1.925 1.800 1.925 15,088 +0.12(+6.94%)
Feb 15, 2024 1.780 1.830 1.780 1.800 4,353 +0.01(+0.56%)
Feb 14, 2024 1.740 1.810 1.740 1.790 2,966 -0.02(-1.10%)
Feb 13, 2024 1.760 1.810 1.700 1.810 20,774 -0.05(-2.69%)
Feb 12, 2024 1.900 2.001 1.850 1.860 17,511 +0.03(+1.64%)
Feb 09, 2024 1.870 2.010 1.800 1.830 16,082 -0.04(-2.14%)
Feb 08, 2024 1.920 1.960 1.870 1.870 8,688 -0.05(-2.61%)
Feb 07, 2024 1.930 2.068 1.920 1.920 5,028 -0.13(-6.44%)
Feb 06, 2024 1.880 2.200 1.880 2.052 15,413 +0.06(+3.13%)
Feb 05, 2024 1.950 1.990 1.870 1.990 3,157 -0.03(-1.49%)
Feb 02, 2024 1.890 2.020 1.890 2.020 4,891 +0.03(+1.51%)
Feb 01, 2024 1.900 2.100 1.740 1.990 33,602 +0.01(+0.51%)
Jan 31, 2024 1.820 2.074 1.820 1.980 55,560 +0.07(+3.66%)
Jan 30, 2024 1.860 2.000 1.800 1.910 17,443 +0.09(+4.95%)
Jan 29, 2024 1.780 1.830 1.720 1.820 6,778 -0.01(-0.55%)
Jan 26, 2024 1.780 1.880 1.770 1.830 9,019 +0.02(+1.10%)
Jan 25, 2024 1.790 1.900 1.720 1.810 32,431 +0.00(+0.00%)
Jan 24, 2024 1.890 1.920 1.722 1.810 22,645 -0.04(-2.16%)
Jan 23, 2024 1.880 1.950 1.850 1.850 16,337 -0.08(-4.15%)
Jan 22, 2024 2.000 2.000 1.900 1.930 8,880 -0.08(-3.98%)
Jan 19, 2024 1.910 2.090 1.910 2.010 49,829 +0.04(+2.13%)
Jan 18, 2024 2.110 2.150 1.860 1.968 74,473 -0.18(-8.47%)
Jan 17, 2024 2.210 2.210 2.120 2.150 47,274 -0.10(-4.44%)
Jan 16, 2024 2.150 2.340 2.130 2.250 166,886 -0.20(-8.16%)
Jan 12, 2024 2.470 2.700 2.410 2.450 489,237 -0.08(-3.16%)
Jan 11, 2024 2.640 3.110 2.460 2.530 19,139,774 +0.53(+26.50%)
Jan 10, 2024 2.250 2.340 1.900 2.000 16,324 -0.31(-13.42%)
Jan 09, 2024 2.490 2.530 2.210 2.310 13,208 -0.07(-3.09%)
Jan 08, 2024 2.280 2.425 2.280 2.384 6,918 +0.03(+1.43%)
Jan 05, 2024 2.370 2.370 2.350 2.350 2,206 +0.00(+0.00%)
Jan 04, 2024 2.450 2.450 2.350 2.350 1,501 -0.12(-4.76%)
Jan 03, 2024 2.460 2.467 2.350 2.467 3,295 +0.04(+1.75%)
Jan 02, 2024 2.500 2.500 2.400 2.425 2,529 -0.04(-1.42%)
Dec 29, 2023 2.400 2.460 2.400 2.460 230 +0.08(+3.36%)
Dec 28, 2023 2.390 2.490 2.380 2.380 8,826 -0.04(-1.84%)
Dec 27, 2023 2.425 2.425 2.425 2.425 1,034 +0.02(+1.02%)
Dec 26, 2023 2.400 2.400 2.400 2.400 3,926 -0.02(-0.83%)
Dec 22, 2023 2.380 2.454 2.380 2.420 1,992 -0.03(-1.22%)
Dec 21, 2023 2.480 2.500 2.450 2.450 7,050 +0.02(+0.82%)
Dec 20, 2023 2.550 2.550 2.400 2.430 4,241 -0.00(-0.21%)
Dec 19, 2023 2.500 2.500 2.400 2.435 2,661 -0.06(-2.21%)
Dec 18, 2023 2.380 2.490 2.380 2.490 1,479 +0.13(+5.52%)
Dec 15, 2023 2.500 2.500 2.360 2.360 11,080 +0.01(+0.42%)
Dec 14, 2023 2.500 2.700 2.350 2.350 7,610 -0.09(-3.69%)
Dec 12, 2023 2.440 199 -0.06(-2.40%)
Dec 11, 2023 2.500 2.500 2.482 2.500 1,967 +0.01(+0.40%)
Dec 08, 2023 2.700 2.700 2.390 2.490 4,218 -0.02(-0.79%)
Dec 07, 2023 2.510 2.510 2.510 2.510 885 +0.01(+0.40%)
Dec 06, 2023 2.500 2.550 2.500 2.500 9,109 -0.03(-1.19%)
Dec 05, 2023 2.400 2.600 2.275 2.530 22,703 +0.13(+5.42%)
Dec 04, 2023 2.400 2.410 2.400 2.400 4,348 +0.12(+5.26%)
Dec 01, 2023 2.330 2.330 2.280 2.280 11,548 -0.23(-9.16%)
Nov 30, 2023 2.490 2.550 2.460 2.510 698 +0.10(+4.15%)
Nov 29, 2023 2.300 2.650 2.140 2.410 53,473 -0.08(-3.21%)
Nov 28, 2023 2.500 2.500 2.490 2.490 640 +0.08(+3.11%)
Nov 27, 2023 2.540 2.540 2.300 2.415 1,919 -0.27(-10.22%)
Nov 24, 2023 2.600 2.690 2.600 2.690 1,497 +0.11(+4.26%)
Nov 22, 2023 2.595 2.595 2.510 2.580 818 +0.05(+2.00%)
Nov 21, 2023 2.370 2.529 2.350 2.529 1,427 +0.03(+1.18%)
Nov 20, 2023 2.500 2.500 2.500 2.500 161 -0.05(-1.96%)
Nov 17, 2023 2.600 2.600 2.550 2.550 2,037 +0.07(+2.82%)
Nov 16, 2023 2.480 2.480 2.480 2.480 394 -0.13(-4.98%)
Nov 15, 2023 2.601 2.610 2.601 2.610 1,895 +0.05(+1.95%)
Nov 14, 2023 2.650 2.680 2.490 2.560 1,897 -0.14(-5.19%)
Nov 13, 2023 2.750 2.760 2.700 2.700 3,129 +0.05(+1.89%)
Nov 09, 2023 2.650 16 -0.15(-5.36%)
Nov 08, 2023 2.430 2.890 2.430 2.800 17,708 +0.20(+7.69%)
Nov 06, 2023 2.600 54 -0.18(-6.47%)
Nov 03, 2023 2.716 2.780 2.716 2.780 749 -0.02(-0.54%)
Nov 02, 2023 2.560 2.795 2.480 2.795 3,091 +0.11(+4.29%)
Nov 01, 2023 2.510 2.891 2.510 2.680 3,998 +0.30(+12.61%)
Oct 31, 2023 2.570 2.570 2.380 2.380 936 -0.37(-13.45%)
Oct 27, 2023 2.750 227 -0.04(-1.43%)
Oct 26, 2023 2.900 2.900 2.600 2.790 570 -0.02(-0.71%)
Oct 24, 2023 2.810 91 +0.28(+11.07%)
Oct 23, 2023 2.800 2.800 2.530 2.530 595 -0.19(-6.99%)
Oct 20, 2023 2.702 2.980 2.702 2.720 1,446 +0.02(+0.74%)
Oct 19, 2023 2.600 2.700 2.350 2.700 8,057 +0.04(+1.62%)
Oct 18, 2023 2.640 2.657 2.310 2.657 4,902 -0.19(-6.68%)
Oct 17, 2023 2.600 3.000 2.600 2.847 8,236 +0.34(+13.44%)
Oct 16, 2023 2.650 2.700 2.500 2.510 5,948 -0.21(-7.72%)
Oct 13, 2023 2.757 2.757 2.655 2.720 2,919 -0.14(-4.76%)
Oct 12, 2023 2.860 2.860 2.610 2.856 3,178 +0.02(+0.62%)
Oct 11, 2023 2.802 2.838 2.800 2.838 834 +0.03(+1.01%)
Oct 09, 2023 2.810 198 +0.01(+0.36%)
Oct 06, 2023 2.850 2.920 2.800 2.800 1,898 -0.13(-4.44%)
Oct 05, 2023 2.825 2.930 2.825 2.930 1,964 -0.02(-0.68%)
Oct 04, 2023 2.800 2.990 2.791 2.950 1,910 -0.08(-2.64%)
Oct 02, 2023 3.030 47 +0.23(+8.21%)
Sep 29, 2023 2.800 2.800 2.800 2.800 1,100 -0.27(-8.79%)
Sep 28, 2023 2.990 3.070 2.990 3.070 1,288 +0.24(+8.48%)
Sep 27, 2023 3.100 3.110 2.810 2.830 3,657 -0.25(-8.12%)
Sep 26, 2023 2.875 3.100 2.780 3.080 2,840 +0.09(+3.01%)
Sep 25, 2023 3.000 3.000 2.750 2.990 2,454 -0.17(-5.38%)
Sep 22, 2023 2.950 3.170 2.900 3.160 7,188 +0.13(+4.29%)
Sep 21, 2023 3.030 3.030 3.030 3.030 231 -0.07(-2.26%)
Sep 20, 2023 3.100 3.100 3.100 3.100 404 +0.06(+1.88%)
Sep 19, 2023 3.042 3.050 3.042 3.043 780 -0.05(-1.69%)
Sep 15, 2023 3.095 236 -0.04(-1.28%)
Sep 14, 2023 3.105 3.135 3.105 3.135 1,646 -0.05(-1.42%)
Sep 13, 2023 3.180 3.180 3.180 3.180 167 -0.04(-1.21%)
Sep 12, 2023 3.190 3.240 3.099 3.219 15,421 +0.02(+0.59%)
Sep 11, 2023 3.090 3.200 3.090 3.200 11,615 +0.13(+4.23%)
Sep 08, 2023 3.150 3.155 3.070 3.070 1,526 -0.09(-2.85%)
Sep 07, 2023 3.200 3.200 3.160 3.160 1,256 -0.01(-0.32%)
Sep 06, 2023 3.170 3.170 3.170 3.170 358 -0.10(-3.06%)
Sep 05, 2023 3.200 3.270 3.150 3.270 11,678 +0.00(+0.00%)
Sep 01, 2023 3.280 3.280 3.200 3.270 1,685 -0.02(-0.61%)
Aug 31, 2023 3.250 3.290 3.240 3.290 3,293 +0.01(+0.30%)
Aug 30, 2023 3.320 3.320 3.250 3.280 4,425 +0.03(+0.92%)
Aug 29, 2023 3.030 3.250 3.000 3.250 25,842 +0.25(+8.33%)
Aug 28, 2023 2.940 3.000 2.940 3.000 1,180 -0.02(-0.66%)
Aug 25, 2023 2.850 3.020 2.850 3.020 2,590 +0.03(+1.00%)
Aug 24, 2023 2.960 2.990 2.930 2.990 2,046 -0.02(-0.57%)
Aug 23, 2023 2.969 3.007 2.968 3.007 1,560 -0.03(-1.09%)
Aug 22, 2023 2.990 3.040 2.960 3.040 943 -0.01(-0.33%)
Aug 21, 2023 2.980 3.050 2.942 3.050 907 +0.01(+0.33%)
Aug 18, 2023 3.040 3.040 3.040 3.040 246 -0.01(-0.33%)
Aug 17, 2023 3.100 3.100 3.000 3.050 3,041 -0.03(-1.09%)
Aug 16, 2023 3.023 3.084 3.023 3.084 383 +0.01(+0.45%)
Aug 15, 2023 2.940 3.070 2.920 3.070 1,847 +0.09(+3.19%)
Aug 14, 2023 2.940 3.000 2.940 2.975 1,615 -0.04(-1.49%)
Aug 11, 2023 3.080 3.090 2.895 3.020 2,233 +0.03(+1.00%)
Aug 10, 2023 3.000 3.000 2.870 2.990 4,261 +0.00(+0.00%)
Aug 09, 2023 2.821 3.000 2.821 2.990 5,243 -0.01(-0.33%)
Aug 08, 2023 3.160 3.160 3.000 3.000 1,578 +0.00(+0.00%)
Aug 07, 2023 2.930 3.080 2.930 3.000 4,944 +0.12(+4.17%)
Aug 04, 2023 3.120 3.127 2.750 2.880 11,567 -0.26(-8.28%)
Aug 03, 2023 3.180 3.180 3.100 3.140 3,013 +0.01(+0.32%)
Aug 02, 2023 3.120 3.210 3.120 3.130 1,333 -0.08(-2.49%)
Aug 01, 2023 3.320 3.320 3.200 3.210 1,999 +0.04(+1.26%)
Jul 31, 2023 3.370 3.400 3.165 3.170 3,732 -0.10(-3.06%)
Jul 28, 2023 3.110 3.380 3.110 3.270 2,866 +0.10(+3.15%)
Jul 27, 2023 3.240 3.380 3.160 3.170 2,199 -0.08(-2.46%)
Jul 26, 2023 3.260 3.260 3.250 3.250 1,449 -0.04(-1.22%)
Jul 25, 2023 3.120 3.297 3.120 3.290 2,088 +0.02(+0.61%)
Jul 24, 2023 3.130 3.438 3.130 3.270 3,969 -0.13(-3.82%)
Jul 21, 2023 3.300 3.500 3.250 3.400 12,809 +0.05(+1.49%)
Jul 20, 2023 3.250 3.361 3.120 3.350 10,755 +0.00(+0.00%)
Jul 19, 2023 3.130 3.350 3.120 3.350 9,148 +0.15(+4.69%)
Jul 18, 2023 3.380 3.440 3.200 3.200 25,377 -0.12(-3.61%)
Jul 17, 2023 3.500 3.500 3.320 3.320 10,065 -0.13(-3.77%)
Jul 14, 2023 3.450 3.560 3.435 3.450 6,567 +0.14(+4.07%)
Jul 13, 2023 3.400 3.500 3.250 3.315 9,701 -0.14(-3.91%)
Jul 12, 2023 3.670 3.670 3.450 3.450 15,394 -0.06(-1.71%)
Jul 11, 2023 3.850 3.900 3.510 3.510 12,432 -0.28(-7.39%)
Jul 10, 2023 3.360 3.910 3.360 3.790 11,004 +0.39(+11.47%)
Jul 07, 2023 3.500 3.500 3.310 3.400 3,743 -0.05(-1.45%)
Jul 06, 2023 3.460 3.680 3.300 3.450 13,263 +0.06(+1.77%)
Jul 05, 2023 3.500 3.718 3.345 3.390 12,793 -0.04(-1.17%)
Jul 03, 2023 3.540 3.650 3.430 3.430 1,141 -0.25(-6.79%)
Jun 30, 2023 3.390 3.740 3.320 3.680 39,144 +0.35(+10.34%)
Jun 29, 2023 3.250 3.498 3.000 3.335 13,755 +0.09(+2.93%)
Jun 28, 2023 3.430 3.588 3.240 3.240 10,892 -0.19(-5.54%)
Jun 27, 2023 4.000 4.400 3.291 3.430 77,899 -0.37(-9.74%)
Jun 26, 2023 3.360 3.950 3.150 3.800 86,485 +0.44(+13.10%)
Jun 23, 2023 3.130 3.960 3.130 3.360 82,247 +0.22(+7.07%)
Jun 22, 2023 3.140 3.390 3.100 3.138 24,635 -0.10(-3.15%)
Jun 21, 2023 2.990 3.410 2.950 3.240 17,244 +0.12(+3.85%)
Jun 20, 2023 3.150 3.378 3.100 3.120 9,239 -0.26(-7.69%)
Jun 16, 2023 2.980 3.390 2.980 3.380 9,628 +0.37(+12.29%)
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.