Molecular Partners AG - American Depositary Shares (MOLN)
3.5400
-0.0200 (-0.56%)
NASDAQ · Last Trade: Oct 25th, 2:58 PM EDT
Historical Prices For Molecular Partners AG - American Depositary Shares (MOLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 3.60 | 3.60 | 3.54 | 3.54 | 1,420 | 3.54 |
| 10/23/2025 | 3.74 | 3.74 | 3.56 | 3.56 | 4,100 | 3.56 |
| 10/21/2025 | 3.81 | 0.00 | 3.81 | 3.70 | 228 | 3.70 |
| 10/20/2025 | 3.69 | 3.81 | 3.69 | 3.81 | 841 | 3.81 |
| 10/17/2025 | 3.77 | 3.92 | 3.77 | 3.92 | 926 | 3.92 |
| 10/16/2025 | 3.70 | 3.85 | 3.70 | 3.85 | 792 | 3.85 |
| 10/15/2025 | 3.81 | 3.81 | 3.81 | 3.81 | 588 | 3.81 |
| 10/14/2025 | 3.81 | 3.81 | 3.60 | 3.73 | 3,295 | 3.73 |
| 10/13/2025 | 3.89 | 3.91 | 3.75 | 3.79 | 3,126 | 3.79 |
| 10/10/2025 | 3.76 | 3.80 | 3.68 | 3.80 | 811 | 3.80 |
| 10/08/2025 | 3.71 | 0.00 | 3.89 | 3.89 | 512 | 3.89 |
| 10/07/2025 | 3.69 | 3.75 | 3.69 | 3.71 | 2,181 | 3.71 |
| 10/06/2025 | 3.71 | 3.75 | 3.70 | 3.75 | 2,361 | 3.75 |
| 10/03/2025 | 3.75 | 3.75 | 3.71 | 3.71 | 1,531 | 3.71 |
| 10/02/2025 | 3.70 | 3.76 | 3.70 | 3.71 | 2,647 | 3.71 |
| 10/01/2025 | 3.70 | 3.76 | 3.68 | 3.71 | 1,452 | 3.71 |
| 9/30/2025 | 3.69 | 3.80 | 3.65 | 3.71 | 3,651 | 3.71 |
| 9/29/2025 | 3.82 | 3.82 | 3.68 | 3.68 | 409 | 3.68 |
| 9/26/2025 | 3.62 | 3.85 | 3.62 | 3.85 | 2,749 | 3.85 |
| 9/25/2025 | 3.58 | 3.61 | 3.57 | 3.61 | 876 | 3.61 |
| 9/24/2025 | 3.79 | 3.79 | 3.68 | 3.68 | 883 | 3.68 |
| 9/22/2025 | 3.77 | 0.00 | 3.77 | 3.67 | 112 | 3.67 |
| 9/19/2025 | 3.66 | 3.85 | 3.66 | 3.77 | 1,547 | 3.77 |
| 9/18/2025 | 3.70 | 3.70 | 3.69 | 3.69 | 4,160 | 3.69 |
| 9/16/2025 | 3.75 | 0.00 | 3.75 | 3.64 | 170 | 3.64 |
| 9/15/2025 | 3.79 | 3.79 | 3.73 | 3.75 | 1,078 | 3.75 |
| 9/12/2025 | 3.73 | 3.74 | 3.72 | 3.72 | 2,286 | 3.72 |
| 9/11/2025 | 3.71 | 3.76 | 3.71 | 3.75 | 1,638 | 3.75 |
| 9/10/2025 | 3.70 | 3.85 | 3.69 | 3.85 | 2,889 | 3.85 |
| 9/09/2025 | 3.72 | 3.72 | 3.72 | 3.72 | 944 | 3.72 |
| 9/08/2025 | 3.69 | 3.72 | 3.58 | 3.58 | 2,037 | 3.58 |
| 9/05/2025 | 3.65 | 3.69 | 3.58 | 3.58 | 1,898 | 3.58 |
| 9/04/2025 | 3.72 | 3.86 | 3.54 | 3.56 | 5,353 | 3.56 |
| 9/03/2025 | 3.69 | 3.77 | 3.69 | 3.72 | 3,503 | 3.72 |
| 9/02/2025 | 3.87 | 3.91 | 3.75 | 3.80 | 2,771 | 3.80 |
| 8/29/2025 | 3.60 | 3.75 | 3.60 | 3.75 | 4,139 | 3.75 |
| 8/28/2025 | 3.76 | 3.77 | 3.60 | 3.60 | 1,638 | 3.60 |
| 8/27/2025 | 4.09 | 4.09 | 3.73 | 3.75 | 6,747 | 3.75 |
| 8/26/2025 | 3.90 | 3.90 | 3.65 | 3.89 | 28,682 | 3.89 |
| 8/25/2025 | 3.80 | 4.80 | 3.78 | 4.21 | 29,828 | 4.21 |
| 8/22/2025 | 3.68 | 3.89 | 3.67 | 3.67 | 2,151 | 3.67 |
| 8/21/2025 | 3.53 | 3.55 | 3.53 | 3.55 | 752 | 3.55 |
| 8/20/2025 | 3.54 | 3.54 | 3.54 | 3.54 | 279 | 3.54 |
| 8/18/2025 | 3.47 | 0.00 | 3.47 | 3.47 | 327 | 3.47 |
| 8/15/2025 | 3.59 | 3.59 | 3.47 | 3.47 | 2,607 | 3.47 |
| 8/14/2025 | 3.46 | 3.52 | 3.46 | 3.52 | 3,190 | 3.52 |
| 8/13/2025 | 3.68 | 3.68 | 3.56 | 3.56 | 727 | 3.56 |
| 8/11/2025 | 3.67 | 0.00 | 3.67 | 3.47 | 452 | 3.47 |
| 8/07/2025 | 3.48 | 0.00 | 3.67 | 3.67 | 36 | 3.67 |
| 8/06/2025 | 3.47 | 3.48 | 3.47 | 3.48 | 764 | 3.48 |
| 8/05/2025 | 3.60 | 3.94 | 3.60 | 3.94 | 381 | 3.94 |
| 8/04/2025 | 3.65 | 3.65 | 3.65 | 3.65 | 675 | 3.65 |
| 8/01/2025 | 3.41 | 3.53 | 3.41 | 3.53 | 432 | 3.53 |
| 7/31/2025 | 3.70 | 3.70 | 3.70 | 3.70 | 270 | 3.70 |
| 7/30/2025 | 3.75 | 3.85 | 3.65 | 3.80 | 1,116 | 3.80 |
| 7/29/2025 | 3.96 | 3.96 | 3.92 | 3.95 | 1,380 | 3.95 |
| 7/28/2025 | 3.95 | 3.95 | 3.94 | 3.94 | 938 | 3.94 |
| 7/25/2025 | 4.00 | 4.00 | 3.83 | 3.87 | 2,113 | 3.87 |