-
5 DAY PERFORMANCE
+2.48% -
1 MONTH PERFORMANCE
-13.95% -
3 MONTH PERFORMANCE
+13.94% -
6 MONTH PERFORMANCE
+5.10% -
YEAR-TO-DATE PERFORMANCE
-21.23% -
1 YEAR PERFORMANCE
-7.23%
MoonLake Immunotherapeutics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $47.22 | $47.63 (0.87%) | $48.20 | $45.91 | 229,101 | $2.99 B |
| 11/04/2024 | $46.37 | $46.40 (0.06%) | $47.46 | $45.27 | 310,727 | $2.92 B |
| 11/01/2024 | $46.99 | $46.76 (-0.49%) | $47.23 | $46.04 | 244,100 | $2.94 B |
| 10/31/2024 | $47.02 | $46.42 (-1.28%) | $47.03 | $45.24 | 483,800 | $2.92 B |
| 10/30/2024 | $48.02 | $47.00 (-2.12%) | $48.17 | $46.28 | 193,313 | $2.96 B |
| 10/29/2024 | $48.20 | $48.19 (-0.02%) | $48.47 | $47.52 | 239,517 | $3.03 B |
| 10/28/2024 | $47.21 | $48.05 (1.78%) | $48.09 | $46.77 | 144,500 | $3.02 B |
| 10/25/2024 | $46.58 | $46.70 (0.26%) | $47.22 | $46.07 | 197,831 | $2.94 B |
| 10/24/2024 | $45.55 | $46.20 (1.43%) | $47.37 | $45.55 | 183,200 | $2.90 B |
| 10/23/2024 | $48.00 | $46.59 (-2.94%) | $48.00 | $46.25 | 146,700 | $2.93 B |
| 10/22/2024 | $48.69 | $48.00 (-1.42%) | $49.24 | $47.74 | 167,700 | $3.02 B |
| 10/21/2024 | $48.87 | $49.02 (0.31%) | $49.73 | $48.29 | 120,235 | $3.08 B |
| 10/18/2024 | $48.08 | $48.94 (1.79%) | $49.14 | $47.07 | 174,121 | $3.08 B |
| 10/17/2024 | $49.33 | $48.08 (-2.53%) | $49.62 | $47.97 | 142,500 | $3.02 B |
| 10/16/2024 | $48.36 | $49.12 (1.57%) | $49.27 | $47.90 | 175,800 | $3.09 B |
| 10/15/2024 | $49.12 | $48.00 (-2.28%) | $49.12 | $47.63 | 136,200 | $3.02 B |
| 10/14/2024 | $49.04 | $48.90 (-0.29%) | $50.24 | $48.36 | 297,448 | $3.07 B |
| 10/11/2024 | $47.00 | $48.94 (4.13%) | $49.10 | $47.00 | 265,300 | $3.08 B |
| 10/10/2024 | $47.70 | $47.00 (-1.47%) | $47.71 | $45.48 | 427,117 | $2.96 B |
| 10/09/2024 | $47.79 | $47.69 (-0.21%) | $49.12 | $45.38 | 1.19 M | $3.00 B |
| 10/08/2024 | $51.74 | $49.85 (-3.65%) | $52.00 | $49.79 | 327,400 | $3.13 B |
| 10/07/2024 | $55.82 | $51.74 (-7.31%) | $56.00 | $50.43 | 323,701 | $3.25 B |
| 10/04/2024 | $52.57 | $55.28 (5.16%) | $55.91 | $50.00 | 2.66 M | $3.48 B |
| 10/03/2024 | $51.48 | $52.00 (1.01%) | $52.44 | $50.80 | 177,434 | $3.27 B |
| 10/02/2024 | $51.58 | $51.82 (0.47%) | $52.39 | $50.62 | 190,500 | $3.26 B |
| 10/01/2024 | $50.36 | $51.72 (2.7%) | $52.10 | $50.01 | 372,118 | $3.25 B |
| 09/30/2024 | $49.41 | $50.42 (2.04%) | $52.75 | $49.41 | 290,900 | $3.17 B |
| 09/27/2024 | $51.58 | $49.40 (-4.23%) | $51.58 | $49.39 | 253,702 | $3.11 B |
| 09/26/2024 | $51.25 | $51.37 (0.23%) | $52.37 | $50.06 | 304,037 | $3.23 B |
| 09/25/2024 | $54.73 | $50.81 (-7.16%) | $54.73 | $50.42 | 420,900 | $3.19 B |
| 09/24/2024 | $55.58 | $54.26 (-2.37%) | $55.58 | $53.55 | 293,900 | $3.41 B |
| 09/23/2024 | $54.19 | $55.40 (2.23%) | $55.74 | $53.49 | 393,300 | $3.48 B |
| 09/20/2024 | $53.47 | $54.04 (1.07%) | $54.53 | $53.04 | 300,349 | $3.40 B |
| 09/19/2024 | $54.10 | $53.71 (-0.72%) | $54.89 | $53.03 | 294,511 | $3.38 B |
| 09/18/2024 | $51.49 | $53.11 (3.15%) | $55.05 | $51.27 | 693,636 | $3.34 B |
| 09/17/2024 | $49.99 | $50.99 (2%) | $51.09 | $47.70 | 444,224 | $3.21 B |
| 09/16/2024 | $51.54 | $49.98 (-3.03%) | $51.61 | $49.97 | 230,633 | $3.14 B |
| 09/13/2024 | $51.10 | $51.14 (0.08%) | $52.71 | $50.25 | 318,500 | $3.22 B |
| 09/12/2024 | $47.00 | $51.04 (8.6%) | $51.95 | $46.80 | 630,867 | $3.21 B |
| 09/11/2024 | $46.50 | $46.42 (-0.17%) | $46.68 | $45.40 | 143,700 | $2.92 B |
| 09/10/2024 | $46.94 | $46.60 (-0.72%) | $47.18 | $45.31 | 283,703 | $2.93 B |
| 09/09/2024 | $46.35 | $46.76 (0.88%) | $47.19 | $46.23 | 166,329 | $2.94 B |
| 09/06/2024 | $45.53 | $46.02 (1.08%) | $46.05 | $44.71 | 115,100 | $2.89 B |
| 09/05/2024 | $47.09 | $45.58 (-3.21%) | $47.25 | $45.27 | 378,926 | $2.87 B |
| 09/04/2024 | $46.09 | $47.41 (2.86%) | $48.35 | $45.91 | 128,700 | $2.98 B |
| 09/03/2024 | $46.65 | $46.31 (-0.73%) | $48.65 | $45.76 | 163,123 | $2.91 B |
| 08/30/2024 | $47.78 | $46.79 (-2.07%) | $47.78 | $46.50 | 188,600 | $2.94 B |
| 08/29/2024 | $46.70 | $47.48 (1.67%) | $47.66 | $46.57 | 214,601 | $2.99 B |
| 08/28/2024 | $47.03 | $46.81 (-0.47%) | $47.87 | $46.69 | 154,719 | $2.94 B |
| 08/27/2024 | $47.70 | $46.92 (-1.64%) | $48.61 | $46.54 | 119,700 | $2.95 B |
| 08/26/2024 | $48.32 | $48.16 (-0.33%) | $49.95 | $47.96 | 123,800 | $3.03 B |
| 08/23/2024 | $48.79 | $49.77 (2.01%) | $49.83 | $48.20 | 115,360 | $3.13 B |
| 08/22/2024 | $49.43 | $48.59 (-1.7%) | $49.68 | $48.17 | 70,208 | $3.06 B |
| 08/21/2024 | $49.31 | $49.33 (0.04%) | $49.98 | $48.54 | 135,500 | $3.10 B |
| 08/20/2024 | $49.00 | $49.49 (1%) | $49.62 | $48.14 | 171,711 | $3.11 B |
| 08/19/2024 | $48.14 | $49.04 (1.87%) | $49.78 | $47.47 | 237,640 | $3.08 B |
| 08/16/2024 | $48.00 | $48.18 (0.38%) | $48.31 | $47.00 | 386,400 | $3.03 B |
| 08/15/2024 | $47.50 | $48.04 (1.14%) | $48.57 | $46.37 | 189,940 | $3.02 B |
| 08/14/2024 | $45.34 | $47.00 (3.66%) | $47.10 | $45.18 | 195,034 | $2.96 B |
| 08/13/2024 | $45.35 | $45.32 (-0.07%) | $46.18 | $44.93 | 236,224 | $2.85 B |
| 08/12/2024 | $44.45 | $45.30 (1.91%) | $45.36 | $43.54 | 176,600 | $2.85 B |
| 08/09/2024 | $46.46 | $44.25 (-4.76%) | $47.07 | $43.45 | 308,310 | $2.78 B |
| 08/08/2024 | $43.23 | $46.05 (6.52%) | $46.06 | $41.68 | 552,300 | $2.90 B |
| 08/07/2024 | $44.58 | $43.06 (-3.41%) | $44.95 | $41.21 | 394,022 | $2.71 B |
| 08/06/2024 | $41.66 | $43.93 (5.45%) | $44.07 | $41.09 | 271,700 | $2.76 B |
| 08/05/2024 | $39.38 | $41.75 (6.02%) | $42.23 | $39.38 | 274,834 | $2.63 B |