Skip to main content

MoonLake Immunotherapeutics - Class A Ordinary Shares (NQ: MLTX )

44.74 -0.28 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 46.26 47.17 44.50 45.02 227,916 -1.46(-3.14%)
Jul 17, 2024 49.48 49.48 45.05 46.48 720,988 -3.71(-7.39%)
Jul 16, 2024 49.04 50.53 47.82 50.19 507,765 +1.29(+2.64%)
Jul 15, 2024 46.63 48.90 46.54 48.90 276,147 +2.50(+5.39%)
Jul 12, 2024 47.00 48.96 44.96 46.40 899,582 -0.25(-0.54%)
Jul 11, 2024 45.49 47.00 44.34 46.65 370,206 +1.68(+3.74%)
Jul 10, 2024 44.99 45.89 43.80 44.97 405,604 +0.05(+0.11%)
Jul 09, 2024 43.52 46.73 42.70 44.92 616,511 +1.40(+3.22%)
Jul 08, 2024 42.87 45.76 42.87 43.52 591,861 +1.49(+3.55%)
Jul 05, 2024 41.67 42.21 41.03 42.03 270,832 -0.17(-0.40%)
Jul 03, 2024 40.03 42.83 39.91 42.20 146,758 +2.05(+5.11%)
Jul 02, 2024 41.60 42.15 39.99 40.15 379,421 -1.65(-3.95%)
Jul 01, 2024 43.68 45.76 41.15 41.80 474,272 -2.17(-4.94%)
Jun 28, 2024 42.13 44.58 41.12 43.97 671,959 +2.28(+5.47%)
Jun 27, 2024 40.35 42.25 40.07 41.69 294,599 +1.50(+3.73%)
Jun 26, 2024 39.63 40.19 38.65 40.19 233,868 +0.49(+1.23%)
Jun 25, 2024 39.43 40.41 38.65 39.70 234,119 +0.99(+2.56%)
Jun 24, 2024 38.50 38.84 37.55 38.71 540,687 +0.28(+0.73%)
Jun 21, 2024 39.82 40.35 38.06 38.43 751,116 -1.06(-2.68%)
Jun 20, 2024 39.30 40.11 39.06 39.49 277,967 +0.00(+0.00%)
Jun 18, 2024 40.21 40.77 39.15 39.49 218,753 -0.68(-1.69%)
Jun 17, 2024 41.12 41.44 39.96 40.17 202,025 -1.24(-2.99%)
Jun 14, 2024 42.30 42.79 41.15 41.41 535,496 -1.30(-3.04%)
Jun 13, 2024 43.62 44.29 42.58 42.71 241,997 -0.59(-1.36%)
Jun 12, 2024 44.00 44.98 42.65 43.30 262,919 -0.12(-0.28%)
Jun 11, 2024 41.36 44.00 41.35 43.42 237,390 +1.46(+3.48%)
Jun 10, 2024 41.37 42.27 40.71 41.96 185,271 +0.29(+0.70%)
Jun 07, 2024 42.16 42.80 41.62 41.67 181,154 -0.77(-1.81%)
Jun 06, 2024 43.21 45.00 42.00 42.44 545,391 -0.47(-1.10%)
Jun 05, 2024 40.54 42.92 40.22 42.91 312,093 +2.10(+5.15%)
Jun 04, 2024 42.06 42.32 40.01 40.81 319,721 -1.18(-2.81%)
Jun 03, 2024 41.09 42.69 40.90 41.99 323,863 +1.33(+3.27%)
May 31, 2024 41.30 42.41 40.36 40.66 335,596 -0.38(-0.93%)
May 30, 2024 41.42 42.26 40.73 41.04 360,524 -0.04(-0.10%)
May 29, 2024 41.09 41.27 40.13 41.08 374,922 -0.62(-1.49%)
May 28, 2024 41.14 41.75 40.05 41.70 246,703 +0.85(+2.08%)
May 24, 2024 39.86 40.96 38.57 40.85 424,603 +0.89(+2.23%)
May 23, 2024 40.22 40.27 38.77 39.96 297,658 +0.05(+0.13%)
May 22, 2024 39.03 42.00 39.03 39.91 379,059 +0.88(+2.25%)
May 21, 2024 38.54 39.73 38.54 39.03 357,750 +0.37(+0.96%)
May 20, 2024 39.61 40.09 38.38 38.66 442,782 -1.09(-2.74%)
May 17, 2024 40.84 40.84 39.44 39.75 404,249 -1.11(-2.72%)
May 16, 2024 40.84 41.33 39.41 40.86 235,995 +0.17(+0.42%)
May 15, 2024 41.46 42.31 40.64 40.69 210,842 -0.08(-0.20%)
May 14, 2024 42.00 42.70 40.65 40.77 180,452 -0.94(-2.25%)
May 13, 2024 41.41 42.71 40.67 41.71 356,971 +0.79(+1.93%)
May 10, 2024 42.00 42.00 37.83 40.92 548,715 -1.05(-2.50%)
May 09, 2024 42.59 42.95 41.92 41.97 151,048 -0.66(-1.55%)
May 08, 2024 43.95 44.00 41.88 42.63 125,721 -1.03(-2.36%)
May 07, 2024 43.81 44.37 41.67 43.66 302,513 -0.86(-1.93%)
May 06, 2024 45.31 45.56 44.29 44.52 135,711 -0.74(-1.63%)
May 03, 2024 43.51 45.47 43.41 45.26 376,063 +2.69(+6.32%)
May 02, 2024 43.19 43.70 42.40 42.57 354,695 -0.27(-0.63%)
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.