MoonLake Immunotherapeutics (MLTX) Charts

$45.06

south_east
-$2.05 (-4.35%)
Day's range
$44.87
Day's range
$48.53

5 DAY PERFORMANCE

+2.15%

1 MONTH PERFORMANCE

-6.46%

3 MONTH PERFORMANCE

-12.98%

6 MONTH PERFORMANCE

+1.83%

YEAR-TO-DATE PERFORMANCE

-16.79%

1 YEAR PERFORMANCE

-28.69%

MoonLake Immunotherapeutics Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/07/2025 $47.08 $45.06 (-4.29%) $48.54 $44.87 285,518 $2.83 B
02/06/2025 $46.66 $47.11 (0.96%) $48.22 $46.08 292,103 $2.96 B
02/05/2025 $44.28 $46.63 (5.31%) $47.23 $44.28 393,000 $2.93 B
02/04/2025 $44.40 $44.11 (-0.65%) $44.40 $42.82 264,200 $2.77 B
02/03/2025 $44.96 $43.65 (-2.91%) $46.47 $43.52 289,600 $2.75 B
01/31/2025 $47.35 $45.99 (-2.87%) $47.35 $45.26 327,742 $2.89 B
01/30/2025 $46.46 $47.12 (1.42%) $47.72 $46.21 311,428 $2.96 B
01/29/2025 $44.88 $46.06 (2.63%) $47.28 $44.59 687,100 $2.90 B
01/28/2025 $44.83 $45.11 (0.62%) $46.06 $44.02 347,100 $2.84 B
01/27/2025 $45.67 $44.89 (-1.71%) $46.75 $44.65 313,224 $2.82 B
01/24/2025 $46.63 $45.70 (-1.99%) $47.02 $45.14 427,300 $2.87 B
01/23/2025 $47.31 $46.88 (-0.91%) $48.00 $45.26 863,824 $2.95 B
01/22/2025 $45.73 $47.11 (3.02%) $47.24 $43.66 1.21 M $2.96 B
01/21/2025 $44.70 $45.82 (2.51%) $47.02 $44.10 653,800 $2.88 B
01/17/2025 $44.83 $43.81 (-2.28%) $44.90 $41.92 808,040 $2.76 B
01/16/2025 $44.25 $41.47 (-6.28%) $44.97 $41.27 479,633 $2.61 B
01/15/2025 $47.46 $43.97 (-7.35%) $49.06 $43.50 836,818 $2.77 B
01/14/2025 $46.09 $46.50 (0.89%) $46.92 $44.23 377,442 $2.92 B
01/13/2025 $46.00 $45.26 (-1.61%) $46.48 $43.64 440,700 $2.85 B
01/10/2025 $48.00 $46.32 (-3.5%) $48.87 $46.00 451,541 $2.91 B
01/08/2025 $50.50 $48.17 (-4.61%) $50.50 $48.00 632,800 $3.03 B
01/07/2025 $51.59 $50.21 (-2.67%) $52.80 $50.00 538,000 $3.16 B
01/06/2025 $53.43 $51.75 (-3.14%) $53.66 $50.79 728,900 $3.25 B
01/03/2025 $53.56 $53.45 (-0.21%) $55.01 $53.02 238,300 $3.36 B
01/02/2025 $54.21 $53.57 (-1.18%) $56.00 $53.44 216,704 $3.37 B
12/31/2024 $53.75 $54.15 (0.74%) $55.46 $53.14 242,200 $3.41 B
12/30/2024 $54.60 $53.02 (-2.89%) $55.50 $52.50 161,100 $3.33 B
12/27/2024 $54.44 $55.37 (1.71%) $55.68 $53.79 134,229 $3.48 B
12/26/2024 $52.29 $54.40 (4.04%) $55.84 $52.29 266,705 $3.42 B
12/24/2024 $52.35 $52.67 (0.61%) $53.51 $51.95 123,738 $3.31 B
12/23/2024 $52.12 $52.14 (0.04%) $52.99 $51.51 171,833 $3.28 B
12/20/2024 $51.71 $52.17 (0.89%) $54.10 $50.21 192,800 $3.28 B
12/19/2024 $52.33 $51.88 (-0.86%) $53.25 $50.40 222,943 $3.26 B
12/18/2024 $56.32 $52.25 (-7.23%) $56.87 $51.56 405,400 $3.29 B
12/17/2024 $53.12 $56.30 (5.99%) $58.26 $52.88 355,278 $3.54 B
12/16/2024 $51.00 $52.98 (3.88%) $53.09 $51.00 186,228 $3.33 B
12/13/2024 $53.87 $51.34 (-4.7%) $54.03 $50.60 142,814 $3.23 B
12/12/2024 $53.31 $53.77 (0.86%) $54.46 $52.94 137,923 $3.38 B
12/11/2024 $54.09 $53.54 (-1.02%) $54.50 $53.00 223,444 $3.37 B
12/10/2024 $52.43 $53.85 (2.71%) $53.98 $51.55 241,140 $3.39 B
12/09/2024 $54.52 $52.75 (-3.25%) $54.52 $52.50 101,800 $3.32 B
12/06/2024 $53.75 $54.31 (1.04%) $55.04 $53.75 82,300 $3.42 B
12/05/2024 $53.31 $53.50 (0.36%) $54.00 $52.24 123,822 $3.36 B
12/04/2024 $51.40 $53.06 (3.23%) $54.54 $51.05 132,446 $3.34 B
12/03/2024 $55.13 $51.30 (-6.95%) $56.00 $51.03 238,536 $3.23 B
12/02/2024 $54.31 $55.47 (2.14%) $55.79 $53.30 197,700 $3.49 B
11/29/2024 $54.86 $54.43 (-0.78%) $55.37 $54.43 58,331 $3.42 B
11/27/2024 $53.09 $54.24 (2.17%) $54.60 $52.37 78,900 $3.41 B
11/26/2024 $54.21 $52.84 (-2.53%) $54.33 $52.15 162,266 $3.32 B
11/25/2024 $54.99 $54.17 (-1.49%) $55.81 $53.88 296,449 $3.41 B
11/22/2024 $52.30 $54.32 (3.86%) $54.93 $51.43 223,400 $3.42 B
11/21/2024 $50.07 $51.86 (3.57%) $52.09 $48.91 252,005 $3.26 B
11/20/2024 $49.44 $49.82 (0.77%) $50.98 $48.97 191,049 $3.13 B
11/19/2024 $48.23 $49.33 (2.28%) $49.48 $48.23 116,139 $3.10 B
11/18/2024 $48.80 $48.54 (-0.53%) $49.29 $47.33 227,200 $3.05 B
11/15/2024 $51.98 $48.83 (-6.06%) $52.24 $48.30 412,800 $3.07 B
11/14/2024 $50.63 $52.50 (3.69%) $52.96 $50.28 222,324 $3.30 B
11/13/2024 $52.36 $51.06 (-2.48%) $53.18 $50.93 119,600 $3.21 B
11/12/2024 $53.72 $51.89 (-3.41%) $54.81 $51.51 170,000 $3.26 B
11/11/2024 $52.00 $53.89 (3.63%) $54.26 $51.42 267,327 $3.39 B