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 |