-
5 DAY PERFORMANCE
+7.28% -
1 MONTH PERFORMANCE
+14.54% -
3 MONTH PERFORMANCE
-4.33% -
6 MONTH PERFORMANCE
+44.47% -
YEAR-TO-DATE PERFORMANCE
+37.56% -
1 YEAR PERFORMANCE
+24.46%
Molecular Partners AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $5.76 | $5.75 (-0.17%) | $6.04 | $5.67 | 9,895 | $190.80 M |
| 11/04/2024 | $6.13 | $6.06 (-1.14%) | $6.19 | $5.82 | 1,434 | $201.08 M |
| 11/01/2024 | $6.21 | $6.12 (-1.45%) | $6.24 | $6.01 | 7,813 | $203.08 M |
| 10/31/2024 | $6.00 | $5.36 (-10.67%) | $6.00 | $5.30 | 21,433 | $177.86 M |
| 10/30/2024 | $6.17 | $6.15 (-0.32%) | $6.25 | $6.08 | 6,600 | $204.07 M |
| 10/29/2024 | $6.63 | $6.20 (-6.49%) | $6.63 | $6.11 | 19,525 | $205.73 M |
| 10/28/2024 | $6.57 | $6.46 (-1.67%) | $6.57 | $6.05 | 38,836 | $214.36 M |
| 10/25/2024 | $6.53 | $6.49 (-0.61%) | $6.90 | $6.40 | 42,300 | $215.35 M |
| 10/24/2024 | $6.24 | $6.02 (-3.53%) | $6.24 | $5.75 | 6,746 | $199.76 M |
| 10/23/2024 | $6.19 | $5.67 (-8.4%) | $6.26 | $5.59 | 18,000 | $188.14 M |
| 10/22/2024 | $7.30 | $6.57 (-10%) | $7.60 | $6.23 | 109,956 | $218.01 M |
| 10/21/2024 | $6.08 | $6.78 (11.51%) | $7.25 | $5.87 | 399,700 | $224.98 M |
| 10/18/2024 | $5.15 | $4.87 (-5.44%) | $5.34 | $4.87 | 17,413 | $161.60 M |
| 10/17/2024 | $4.91 | $4.98 (1.43%) | $4.99 | $4.91 | 2,440 | $165.25 M |
| 10/16/2024 | $4.75 | $4.95 (4.21%) | $4.98 | $4.70 | 6,456 | $164.25 M |
| 10/15/2024 | $4.83 | $4.95 (2.48%) | $4.95 | $4.71 | 21,100 | $164.25 M |
| 10/14/2024 | $4.83 | $4.75 (-1.66%) | $4.97 | $4.75 | 2,600 | $157.62 M |
| 10/11/2024 | $4.75 | $4.75 (0%) | $4.75 | $4.75 | 0 | $157.62 M |
| 10/10/2024 | $5.09 | $4.75 (-6.68%) | $5.35 | $4.73 | 8,219 | $157.62 M |
| 10/09/2024 | $4.91 | $4.91 (0%) | $4.91 | $4.91 | 6,400 | $162.92 M |
| 10/08/2024 | $4.83 | $4.91 (1.66%) | $5.35 | $4.75 | 2,319 | $162.92 M |
| 10/07/2024 | $4.86 | $4.76 (-2.06%) | $5.32 | $4.40 | 47,700 | $157.95 M |
| 10/04/2024 | $4.60 | $5.02 (9.13%) | $5.02 | $4.60 | 730 | $166.57 M |
| 10/03/2024 | $4.55 | $4.58 (0.66%) | $4.75 | $4.53 | 10,100 | $151.97 M |
| 10/02/2024 | $4.60 | $4.63 (0.65%) | $4.77 | $4.37 | 12,000 | $153.63 M |
| 10/01/2024 | $4.75 | $4.79 (0.84%) | $5.00 | $4.69 | 6,340 | $158.94 M |
| 09/30/2024 | $4.76 | $5.09 (6.93%) | $5.13 | $4.76 | 11,133 | $168.90 M |
| 09/27/2024 | $5.16 | $5.07 (-1.74%) | $5.37 | $4.74 | 13,400 | $168.23 M |
| 09/26/2024 | $4.86 | $4.69 (-3.5%) | $5.30 | $4.64 | 8,903 | $155.62 M |
| 09/25/2024 | $4.97 | $4.62 (-7.04%) | $4.97 | $4.62 | 4,726 | $153.30 M |
| 09/24/2024 | $4.72 | $5.02 (6.36%) | $5.02 | $4.72 | 2,000 | $166.57 M |
| 09/23/2024 | $4.60 | $4.73 (2.83%) | $4.75 | $4.44 | 6,400 | $156.95 M |
| 09/20/2024 | $4.67 | $4.67 (0%) | $4.67 | $4.67 | 0 | $154.96 M |
| 09/19/2024 | $4.46 | $4.67 (4.71%) | $4.67 | $4.46 | 2,341 | $154.96 M |
| 09/18/2024 | $5.03 | $4.84 (-3.78%) | $5.03 | $4.58 | 1,500 | $160.60 M |
| 09/17/2024 | $5.20 | $5.08 (-2.31%) | $5.20 | $5.08 | 1,800 | $168.57 M |
| 09/16/2024 | $5.30 | $5.21 (-1.7%) | $5.30 | $5.21 | 911 | $172.88 M |
| 09/13/2024 | $5.27 | $5.22 (-0.95%) | $5.33 | $5.11 | 5,424 | $173.21 M |
| 09/12/2024 | $5.51 | $5.53 (0.36%) | $5.53 | $5.51 | 900 | $183.50 M |
| 09/11/2024 | $5.41 | $5.50 (1.66%) | $5.55 | $5.22 | 8,521 | $182.50 M |
| 09/10/2024 | $5.34 | $5.61 (5.06%) | $6.17 | $5.28 | 18,923 | $186.15 M |
| 09/09/2024 | $5.72 | $5.63 (-1.57%) | $5.72 | $5.20 | 5,334 | $186.82 M |
| 09/06/2024 | $6.34 | $5.51 (-13.09%) | $6.97 | $5.27 | 10,348 | $182.83 M |
| 09/05/2024 | $5.85 | $5.79 (-1.03%) | $5.85 | $5.79 | 800 | $192.13 M |
| 09/04/2024 | $5.65 | $5.91 (4.6%) | $5.91 | $5.65 | 2,800 | $196.11 M |
| 09/03/2024 | $5.68 | $5.64 (-0.7%) | $5.74 | $5.64 | 5,000 | $187.15 M |
| 08/30/2024 | $6.29 | $5.68 (-9.7%) | $6.29 | $5.56 | 10,400 | $188.48 M |
| 08/29/2024 | $6.01 | $6.48 (7.82%) | $6.48 | $6.01 | 1,622 | $215.02 M |
| 08/28/2024 | $6.50 | $6.33 (-2.62%) | $6.50 | $6.13 | 3,712 | $210.04 M |
| 08/27/2024 | $6.35 | $6.92 (8.98%) | $6.92 | $6.35 | 5,700 | $229.62 M |
| 08/26/2024 | $5.98 | $6.19 (3.51%) | $6.19 | $5.98 | 4,302 | $205.40 M |
| 08/23/2024 | $6.59 | $6.23 (-5.46%) | $7.41 | $6.10 | 12,704 | $204.77 M |
| 08/22/2024 | $6.52 | $6.70 (2.76%) | $6.86 | $6.52 | 1,540 | $220.22 M |
| 08/21/2024 | $6.40 | $6.33 (-1.09%) | $6.40 | $6.33 | 2,000 | $208.06 M |
| 08/20/2024 | $6.38 | $6.38 (0%) | $6.38 | $6.38 | 900 | $209.70 M |
| 08/19/2024 | $6.21 | $6.50 (4.67%) | $6.50 | $6.00 | 4,666 | $213.65 M |
| 08/16/2024 | $6.19 | $6.43 (3.88%) | $6.44 | $6.19 | 1,742 | $211.35 M |
| 08/15/2024 | $6.35 | $6.33 (-0.31%) | $6.37 | $6.17 | 1,900 | $208.06 M |
| 08/14/2024 | $6.41 | $6.38 (-0.47%) | $6.48 | $6.16 | 2,236 | $209.70 M |
| 08/13/2024 | $6.26 | $6.38 (1.92%) | $6.50 | $5.94 | 6,800 | $209.70 M |
| 08/12/2024 | $6.06 | $6.15 (1.49%) | $6.15 | $6.06 | 4,100 | $202.14 M |
| 08/09/2024 | $6.17 | $6.04 (-2.11%) | $6.25 | $5.86 | 7,600 | $198.53 M |
| 08/08/2024 | $6.19 | $6.40 (3.39%) | $6.40 | $5.84 | 6,100 | $210.36 M |
| 08/07/2024 | $6.30 | $6.05 (-3.97%) | $6.41 | $6.05 | 8,500 | $198.86 M |
| 08/06/2024 | $5.93 | $6.17 (4.05%) | $6.45 | $5.93 | 2,023 | $202.80 M |
| 08/05/2024 | $6.30 | $6.01 (-4.6%) | $6.40 | $5.75 | 5,228 | $197.54 M |