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 )

1.450 +0.030 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.