Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molecular Partners Ag ADR (NQ: MOLN )

4.280 +0.100 (+2.39%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 6, 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 (%)
Jun 05, 2024 4.140 4.180 4.000 4.180 3,384 +0.29(+7.59%)
Jun 04, 2024 4.010 4.010 3.790 3.885 35,950 +0.26(+7.32%)
Jun 03, 2024 4.210 4.210 3.620 3.620 148,258 +0.02(+0.56%)
May 31, 2024 3.600 3.600 3.600 3.600 282 -0.47(-11.55%)
May 30, 2024 3.740 4.070 3.740 4.070 967 -0.16(-3.78%)
May 29, 2024 3.838 4.230 3.838 4.230 556 +0.43(+11.31%)
May 24, 2024 3.800 108 -0.01(-0.26%)
May 23, 2024 3.740 3.990 3.700 3.810 18,860 +0.01(+0.26%)
May 22, 2024 3.630 3.800 3.630 3.800 216 +0.22(+6.15%)
May 21, 2024 3.580 3.580 3.580 3.580 1,012 -0.15(-4.02%)
May 20, 2024 3.800 3.800 3.670 3.730 5,393 -0.05(-1.32%)
May 17, 2024 3.800 3.800 3.750 3.780 537 -0.09(-2.33%)
May 16, 2024 3.870 3.870 3.870 3.870 113 +0.16(+4.31%)
May 15, 2024 3.630 3.710 3.530 3.710 1,730 +0.16(+4.57%)
May 14, 2024 3.680 3.680 3.548 3.548 1,508 -0.25(-6.64%)
May 10, 2024 3.800 243 +0.10(+2.67%)
May 09, 2024 3.950 4.490 3.701 3.701 3,086 -0.06(-1.57%)
May 08, 2024 3.670 3.760 3.670 3.760 645 +0.11(+3.01%)
May 07, 2024 3.830 3.920 3.575 3.650 7,707 +0.04(+1.11%)
May 06, 2024 3.830 4.210 3.610 3.610 4,436 -0.37(-9.30%)
May 03, 2024 3.960 4.200 3.920 3.980 2,011 +0.21(+5.71%)
May 02, 2024 3.880 4.025 3.765 3.765 16,919 -0.10(-2.71%)
May 01, 2024 3.765 4.272 3.600 3.870 4,917 +0.09(+2.35%)
Apr 30, 2024 3.970 3.970 3.780 3.781 4,726 +0.08(+2.19%)
Apr 29, 2024 3.600 3.960 3.600 3.700 2,558 -0.18(-4.64%)
Apr 26, 2024 3.880 3.880 3.880 3.880 254 +0.00(+0.00%)
Apr 22, 2024 3.880 2,068 +0.56(+16.87%)
Apr 19, 2024 3.670 3.775 3.320 3.320 6,210 -0.42(-11.23%)
Apr 18, 2024 3.740 3.740 3.740 3.740 319 -0.17(-4.35%)
Apr 16, 2024 3.910 280 -0.04(-1.01%)
Apr 15, 2024 3.950 3.950 3.950 3.950 6,584 +0.00(+0.00%)
Apr 12, 2024 3.840 4.900 3.610 3.950 13,546 +0.09(+2.33%)
Apr 11, 2024 3.980 4.050 3.850 3.860 25,476 -0.20(-4.93%)
Apr 10, 2024 3.860 4.181 3.850 4.060 2,949 +0.10(+2.53%)
Apr 08, 2024 3.960 1 +0.01(+0.25%)
Apr 05, 2024 4.120 4.150 3.950 3.950 7,849 +0.04(+1.02%)
Apr 04, 2024 3.950 3.973 3.900 3.910 15,387 -0.14(-3.40%)
Apr 03, 2024 3.820 4.048 3.781 4.048 3,327 +0.15(+3.78%)
Apr 02, 2024 3.900 3.900 3.900 3.900 1,067 -0.30(-7.14%)
Mar 27, 2024 4.200 300 -0.04(-0.94%)
Mar 26, 2024 3.965 4.240 3.965 4.240 1,464 +0.06(+1.44%)
Mar 25, 2024 4.180 4.190 4.130 4.180 880 +0.11(+2.83%)
Mar 22, 2024 4.065 4.065 4.065 4.065 183 +0.19(+4.77%)
Mar 20, 2024 3.880 112 +0.01(+0.26%)
Mar 19, 2024 3.889 4.020 3.870 3.870 526 -0.32(-7.53%)
Mar 18, 2024 4.000 4.360 3.910 4.185 3,513 +0.23(+5.69%)
Mar 15, 2024 3.991 3.991 3.960 3.960 2,740 +0.09(+2.46%)
Mar 14, 2024 3.950 4.000 3.805 3.865 1,315 +0.14(+3.62%)
Mar 13, 2024 3.670 3.930 3.350 3.730 8,234 -0.26(-6.63%)
Mar 12, 2024 4.020 4.020 3.990 3.995 1,332 -0.12(-2.92%)
Mar 11, 2024 4.115 4.115 4.115 4.115 285 -0.05(-1.32%)
Mar 08, 2024 4.030 4.170 4.030 4.170 1,509 -0.07(-1.65%)
Mar 07, 2024 4.170 4.240 4.170 4.240 723 +0.04(+0.95%)
Mar 06, 2024 4.195 4.210 4.195 4.200 1,502 +0.12(+2.89%)
Mar 05, 2024 4.035 4.082 4.035 4.082 858 -0.08(-1.99%)
Mar 04, 2024 4.260 4.270 4.140 4.165 2,306 +0.00(+0.12%)
Mar 01, 2024 4.440 4.440 3.932 4.160 3,160 -0.14(-3.26%)
Feb 28, 2024 4.300 28 -0.22(-4.87%)
Feb 27, 2024 4.620 4.620 4.330 4.520 3,838 -0.11(-2.38%)
Feb 26, 2024 4.160 4.630 4.160 4.630 4,474 +0.62(+15.46%)
Feb 23, 2024 4.490 4.540 4.010 4.010 11,468 -0.39(-8.86%)
Feb 22, 2024 4.480 4.480 4.330 4.400 2,335 -0.04(-0.90%)
Feb 21, 2024 4.450 4.450 4.440 4.440 597 -0.01(-0.22%)
Feb 20, 2024 4.510 4.510 4.435 4.450 1,493 -0.21(-4.40%)
Feb 15, 2024 4.655 50 +0.24(+5.48%)
Feb 14, 2024 4.377 4.413 4.377 4.413 643 -0.07(-1.60%)
Feb 13, 2024 4.485 4.485 4.485 4.485 387 -0.02(-0.44%)
Feb 12, 2024 4.528 4.550 4.410 4.505 1,908 -0.09(-2.07%)
Feb 09, 2024 4.490 4.600 4.370 4.600 993 +0.02(+0.54%)
Feb 08, 2024 4.630 4.630 4.575 4.575 582 -0.11(-2.44%)
Feb 06, 2024 4.690 52 +0.07(+1.41%)
Feb 05, 2024 4.777 4.777 4.625 4.625 327 -0.21(-4.24%)
Feb 01, 2024 4.830 192 +0.05(+1.05%)
Jan 31, 2024 4.670 4.790 4.670 4.780 3,619 +0.13(+2.80%)
Jan 30, 2024 4.640 4.660 4.640 4.650 2,208 -0.01(-0.21%)
Jan 29, 2024 4.594 4.660 4.594 4.660 1,586 +0.00(+0.00%)
Jan 26, 2024 4.480 4.660 4.480 4.660 1,992 +0.04(+0.87%)
Jan 25, 2024 4.670 4.670 4.620 4.620 634 -0.13(-2.74%)
Jan 24, 2024 4.600 4.750 4.590 4.750 1,543 +0.15(+3.26%)
Jan 23, 2024 4.680 4.680 4.570 4.600 1,845 +0.00(+0.00%)
Jan 22, 2024 4.402 4.600 4.402 4.600 1,735 +0.04(+0.88%)
Jan 19, 2024 4.562 4.562 4.560 4.560 853 -0.13(-2.77%)
Jan 18, 2024 4.470 4.690 4.470 4.690 3,166 +0.08(+1.74%)
Jan 17, 2024 4.520 4.769 4.384 4.610 17,892 -0.16(-3.35%)
Jan 16, 2024 4.520 4.770 4.500 4.770 7,284 +0.00(+0.00%)
Jan 12, 2024 4.560 4.790 4.560 4.770 10,375 +0.00(+0.00%)
Jan 11, 2024 4.710 4.810 4.620 4.770 24,372 +0.10(+2.14%)
Jan 10, 2024 4.700 4.740 4.520 4.670 22,233 +0.24(+5.42%)
Jan 09, 2024 4.660 4.660 4.370 4.430 21,777 -0.32(-6.74%)
Jan 08, 2024 4.550 4.760 4.430 4.750 46,143 +0.50(+11.79%)
Jan 05, 2024 4.320 4.430 4.200 4.249 32,862 +0.02(+0.45%)
Jan 04, 2024 4.680 4.680 4.220 4.230 524,554 -0.77(-15.40%)
Jan 03, 2024 4.430 5.080 4.380 5.000 37,407 +0.83(+19.90%)
Jan 02, 2024 3.720 4.200 3.720 4.170 1,325 -0.01(-0.24%)
Dec 29, 2023 4.259 4.259 3.860 4.180 3,057 -0.19(-4.35%)
Dec 28, 2023 4.371 4.371 4.300 4.370 1,223 +0.04(+0.92%)
Dec 26, 2023 4.330 306 -0.24(-5.25%)
Dec 22, 2023 4.445 4.570 4.445 4.570 5,193 +0.09(+2.01%)
Dec 21, 2023 4.434 4.480 4.434 4.480 537 +0.16(+3.78%)
Dec 19, 2023 4.317 69 -0.03(-0.74%)
Dec 18, 2023 4.400 4.400 4.349 4.349 747 -0.03(-0.71%)
Dec 15, 2023 3.980 4.380 3.980 4.380 512 +0.21(+5.04%)
Dec 14, 2023 4.040 4.354 3.880 4.170 3,171 +0.29(+7.41%)
Dec 13, 2023 3.980 3.990 3.882 3.882 1,356 -0.13(-3.19%)
Dec 12, 2023 4.220 4.270 3.970 4.010 9,860 +0.04(+1.01%)
Dec 11, 2023 4.180 4.180 3.900 3.970 12,594 -0.32(-7.52%)
Dec 08, 2023 4.320 4.320 4.260 4.293 629 -0.19(-4.18%)
Dec 07, 2023 4.340 4.610 4.150 4.480 6,316 +0.00(+0.00%)
Dec 06, 2023 4.420 4.610 4.420 4.480 4,242 +0.13(+2.99%)
Dec 05, 2023 4.450 4.550 4.350 4.350 6,386 +0.09(+2.11%)
Dec 04, 2023 4.260 4.260 4.260 4.260 470 +0.02(+0.47%)
Dec 01, 2023 4.264 4.264 4.240 4.240 724 +0.04(+0.95%)
Nov 30, 2023 4.540 4.540 4.138 4.200 917 -0.16(-3.67%)
Nov 28, 2023 4.360 21 -0.04(-0.91%)
Nov 27, 2023 4.390 4.400 4.290 4.400 1,360 +0.22(+5.26%)
Nov 24, 2023 4.120 4.180 4.120 4.180 1,316 -0.16(-3.69%)
Nov 17, 2023 4.340 26 -0.21(-4.62%)
Nov 16, 2023 4.530 4.550 4.530 4.550 2,218 +0.13(+2.94%)
Nov 15, 2023 4.420 4.560 4.400 4.420 2,123 +0.02(+0.46%)
Nov 13, 2023 4.400 2 +0.25(+6.09%)
Nov 10, 2023 4.380 4.460 4.147 4.147 1,329 -0.26(-5.95%)
Nov 09, 2023 4.460 4.460 4.410 4.410 927 -0.01(-0.23%)
Nov 08, 2023 4.640 4.640 4.420 4.420 661 +0.15(+3.51%)
Nov 07, 2023 4.570 4.570 4.200 4.270 6,833 -0.35(-7.58%)
Nov 03, 2023 4.620 250 +0.44(+10.53%)
Nov 02, 2023 3.990 4.200 3.760 4.180 23,717 +0.53(+14.52%)
Nov 01, 2023 3.680 3.680 3.650 3.650 1,789 +0.12(+3.40%)
Oct 30, 2023 3.530 37 -0.21(-5.61%)
Oct 27, 2023 3.740 3.740 3.740 3.740 153 -0.06(-1.63%)
Oct 26, 2023 3.630 3.802 3.630 3.802 578 +0.19(+5.32%)
Oct 25, 2023 3.960 3.960 3.610 3.610 717 -0.41(-10.17%)
Oct 23, 2023 4.019 9 +0.07(+1.75%)
Oct 20, 2023 3.960 4.050 3.950 3.950 1,982 +0.05(+1.15%)
Oct 19, 2023 3.930 4.000 3.905 3.905 18,848 -0.10(-2.62%)
Oct 18, 2023 3.940 4.020 3.790 4.010 1,652 +0.07(+1.78%)
Oct 17, 2023 3.940 3.940 3.940 3.940 259 +0.00(+0.00%)
Oct 16, 2023 4.070 4.070 3.650 3.940 1,762 -0.41(-9.44%)
Oct 11, 2023 4.351 77 +0.25(+6.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.