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 )

1.300 -0.020 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 +0.12(+4.98%)
Dec 04, 2023 2.400 2.410 2.400 2.410 4,348 +0.13(+5.70%)
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%)
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.