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 -0.010 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Jun 15, 2023 2.930 3.020 2.890 3.010 4,821 +0.01(+0.33%)
May 08, 2023 2.910 3.070 2.900 3.000 15,574 -0.10(-3.23%)
May 05, 2023 3.200 3.450 3.000 3.100 52,253 +0.18(+6.16%)
May 04, 2023 2.730 2.920 2.700 2.920 24,776 +0.25(+9.36%)
May 03, 2023 2.800 2.800 2.610 2.670 4,552 -0.01(-0.37%)
May 02, 2023 2.900 2.900 2.620 2.680 8,289 +0.07(+2.68%)
May 01, 2023 2.990 3.099 2.610 2.610 13,362 -0.16(-5.78%)
Apr 28, 2023 2.680 2.840 2.600 2.770 18,931 +0.11(+4.14%)
Apr 27, 2023 2.910 2.910 2.621 2.660 10,649 -0.24(-8.28%)
Apr 26, 2023 3.150 3.255 2.900 2.900 26,805 -0.30(-9.38%)
Apr 25, 2023 3.510 3.510 3.160 3.200 6,033 -0.20(-5.88%)
Apr 24, 2023 3.191 3.460 3.174 3.400 2,627 +0.12(+3.66%)
Apr 21, 2023 3.210 3.480 3.210 3.280 13,100 -0.17(-4.93%)
Apr 20, 2023 3.600 3.595 3.150 3.450 23,458 +0.00(+0.00%)
Apr 19, 2023 3.500 3.580 3.310 3.450 9,937 -0.14(-3.90%)
Apr 18, 2023 3.870 3.900 3.370 3.590 28,073 -0.22(-5.77%)
Apr 17, 2023 4.260 4.260 3.810 3.810 14,755 -0.09(-2.31%)
Apr 14, 2023 3.940 4.281 3.850 3.900 17,498 -0.15(-3.70%)
Apr 13, 2023 4.050 4.190 4.050 4.050 3,018 +0.04(+1.00%)
Apr 12, 2023 4.410 4.410 4.010 4.010 33,426 -0.29(-6.74%)
Apr 11, 2023 4.400 4.435 4.180 4.300 10,164 +0.03(+0.70%)
Apr 10, 2023 4.090 4.500 4.010 4.270 29,629 -0.17(-3.83%)
Apr 06, 2023 5.100 5.100 4.000 4.440 38,079 +0.11(+2.54%)
Apr 05, 2023 4.110 4.470 4.080 4.330 45,157 +0.18(+4.34%)
Apr 04, 2023 4.220 4.300 4.090 4.150 4,932 +0.05(+1.22%)
Apr 03, 2023 4.060 4.200 4.060 4.100 10,872 +0.02(+0.49%)
Mar 31, 2023 4.060 4.340 4.060 4.080 11,437 +0.00(+0.00%)
Mar 30, 2023 4.160 4.179 4.063 4.080 5,195 +0.04(+0.99%)
Mar 29, 2023 4.320 4.380 4.040 4.040 22,596 -0.19(-4.49%)
Mar 28, 2023 4.300 4.520 4.230 4.230 40,628 -0.17(-3.86%)
Mar 27, 2023 4.590 4.920 4.400 4.400 34,902 -0.23(-4.97%)
Mar 24, 2023 4.670 4.742 4.490 4.630 21,573 -0.06(-1.28%)
Mar 23, 2023 4.690 5.035 4.689 4.690 29,361 -0.08(-1.68%)
Mar 22, 2023 4.730 5.200 4.730 4.770 73,914 -0.10(-2.05%)
Mar 21, 2023 4.660 5.940 4.660 4.870 441,462 +0.17(+3.62%)
Mar 20, 2023 4.660 4.800 4.550 4.700 29,422 -0.10(-2.08%)
Mar 17, 2023 5.200 5.200 4.750 4.800 80,647 -0.10(-2.04%)
Mar 16, 2023 5.160 5.450 4.700 4.900 194,268 -1.12(-18.60%)
Mar 15, 2023 4.700 9.920 4.445 6.020 4,547,292 +1.21(+25.16%)
Mar 14, 2023 4.740 4.910 4.424 4.810 18,037 +0.07(+1.48%)
Mar 13, 2023 4.790 5.140 4.650 4.740 9,127 -0.04(-0.84%)
Mar 10, 2023 4.770 4.830 4.530 4.780 16,842 -0.02(-0.42%)
Mar 09, 2023 4.890 4.930 4.680 4.800 4,989 -0.09(-1.84%)
Mar 08, 2023 5.290 5.290 4.750 4.890 25,484 -0.31(-5.96%)
Mar 07, 2023 5.170 5.536 5.100 5.200 13,352 -0.69(-11.71%)
Mar 06, 2023 5.730 6.270 5.650 5.890 29,101 -0.01(-0.17%)
Mar 03, 2023 5.370 5.992 5.370 5.900 41,535 +0.15(+2.61%)
Mar 02, 2023 5.820 5.900 5.440 5.750 20,946 -0.35(-5.74%)
Mar 01, 2023 6.050 6.240 5.656 6.100 31,217 +0.10(+1.67%)
Feb 28, 2023 7.170 7.200 5.920 6.000 159,727 -1.65(-21.57%)
Feb 27, 2023 8.930 11.07 6.860 7.650 2,045,929 +1.05(+15.91%)
Feb 24, 2023 5.400 7.300 5.010 6.600 78,500 +1.29(+24.29%)
Feb 23, 2023 5.000 5.420 4.830 5.310 24,078 +0.17(+3.31%)
Feb 22, 2023 4.870 5.140 4.850 5.140 3,193 +0.00(+0.00%)
Feb 21, 2023 5.306 5.306 4.870 5.140 2,850 +0.14(+2.80%)
Feb 17, 2023 5.570 5.570 4.850 5.000 4,095 -0.24(-4.58%)
Feb 16, 2023 5.230 5.400 5.050 5.240 3,953 -0.06(-1.13%)
Feb 15, 2023 5.000 5.580 5.000 5.300 7,347 -0.05(-0.93%)
Feb 14, 2023 5.690 5.690 5.000 5.350 12,547 -0.25(-4.46%)
Feb 13, 2023 5.560 5.700 5.250 5.600 39,759 +0.21(+3.90%)
Feb 10, 2023 5.210 5.490 5.200 5.390 15,210 +0.13(+2.57%)
Feb 09, 2023 4.700 5.490 4.700 5.255 17,537 +0.35(+7.24%)
Feb 08, 2023 5.320 5.390 4.650 4.900 17,631 -0.28(-5.41%)
Feb 07, 2023 5.400 5.400 4.944 5.180 6,902 +0.01(+0.19%)
Feb 06, 2023 4.850 5.170 4.660 5.170 19,229 +0.14(+2.78%)
Feb 03, 2023 5.140 5.140 4.970 5.030 13,055 -0.02(-0.39%)
Feb 02, 2023 5.200 5.200 4.840 5.050 14,055 -0.10(-1.94%)
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.