5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+9.68%
3 MONTH PERFORMANCE
-19.21%
6 MONTH PERFORMANCE
-33.33%
YEAR-TO-DATE PERFORMANCE
-14.11%
1 YEAR PERFORMANCE
+2.51%
Molecular Partners AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.08 | $4.08 (0%) | $4.08 | $3.75 | 7,409 | $138.85 M |
| 05/01/2025 | $3.63 | $3.75 (3.31%) | $3.86 | $3.63 | 3,027 | $127.62 M |
| 04/30/2025 | $3.82 | $3.90 (2.09%) | $3.96 | $3.80 | 11,737 | $132.73 M |
| 04/29/2025 | $3.82 | $3.77 (-1.31%) | $3.97 | $3.36 | 31,741 | $128.30 M |
| 04/28/2025 | $4.48 | $4.08 (-8.93%) | $4.48 | $4.00 | 83,343 | $138.85 M |
| 04/25/2025 | $4.09 | $4.20 (2.69%) | $4.20 | $3.99 | 327,600 | $142.94 M |
| 04/24/2025 | $4.12 | $4.08 (-0.97%) | $4.15 | $4.08 | 1,400 | $135.43 M |
| 04/23/2025 | $4.08 | $3.89 (-4.66%) | $4.22 | $3.89 | 5,100 | $129.12 M |
| 04/22/2025 | $3.81 | $3.88 (1.84%) | $4.03 | $3.80 | 4,800 | $128.79 M |
| 04/21/2025 | $4.16 | $3.77 (-9.38%) | $4.25 | $3.76 | 11,151 | $125.14 M |
| 04/17/2025 | $3.75 | $3.97 (5.87%) | $4.00 | $3.75 | 6,688 | $131.78 M |
| 04/16/2025 | $3.86 | $3.57 (-7.51%) | $3.90 | $3.57 | 1,632 | $118.50 M |
| 04/15/2025 | $3.81 | $3.91 (2.62%) | $3.99 | $3.73 | 2,816 | $129.79 M |
| 04/14/2025 | $3.86 | $3.86 (0%) | $3.88 | $3.62 | 1,241 | $128.13 M |
| 04/11/2025 | $3.84 | $3.87 (0.78%) | $3.87 | $3.63 | 2,693 | $128.46 M |
| 04/10/2025 | $3.74 | $3.79 (1.34%) | $3.79 | $3.74 | 905 | $125.81 M |
| 04/09/2025 | $3.80 | $3.72 (-2.11%) | $3.80 | $3.51 | 5,834 | $123.48 M |
| 04/08/2025 | $3.68 | $3.83 (4.08%) | $4.15 | $3.68 | 9,645 | $127.13 M |
| 04/07/2025 | $3.52 | $3.54 (0.57%) | $3.67 | $3.52 | 2,444 | $117.51 M |
| 04/04/2025 | $3.65 | $3.57 (-2.19%) | $4.02 | $3.57 | 2,200 | $118.50 M |
| 04/03/2025 | $3.71 | $3.72 (0.27%) | $4.00 | $3.65 | 2,208 | $123.48 M |
| 04/02/2025 | $3.80 | $3.81 (0.26%) | $3.81 | $3.75 | 2,400 | $126.47 M |
| 04/01/2025 | $4.07 | $3.84 (-5.65%) | $4.31 | $3.81 | 13,900 | $127.47 M |
| 03/31/2025 | $4.29 | $3.88 (-9.56%) | $4.50 | $3.88 | 5,744 | $128.79 M |
| 03/28/2025 | $4.20 | $4.56 (8.57%) | $4.56 | $4.20 | 4,100 | $151.36 M |
| 03/27/2025 | $4.33 | $4.30 (-0.69%) | $4.54 | $4.25 | 12,000 | $142.73 M |
| 03/26/2025 | $4.24 | $4.30 (1.42%) | $4.77 | $4.24 | 6,700 | $142.73 M |
| 03/25/2025 | $3.88 | $3.88 (0%) | $3.88 | $3.88 | 200 | $128.79 M |
| 03/24/2025 | $3.88 | $3.90 (0.52%) | $4.02 | $3.88 | 1,102 | $129.46 M |
| 03/21/2025 | $4.08 | $3.93 (-3.68%) | $4.08 | $3.93 | 611 | $130.45 M |
| 03/20/2025 | $4.03 | $4.25 (5.46%) | $4.25 | $4.03 | 1,223 | $141.07 M |
| 03/19/2025 | $3.80 | $4.20 (10.53%) | $4.32 | $3.80 | 3,700 | $139.41 M |
| 03/18/2025 | $4.13 | $3.76 (-8.96%) | $4.26 | $3.76 | 6,500 | $124.81 M |
| 03/17/2025 | $4.05 | $4.28 (5.68%) | $4.43 | $4.05 | 3,535 | $142.07 M |
| 03/14/2025 | $4.34 | $4.33 (-0.23%) | $4.35 | $4.33 | 600 | $143.73 M |
| 03/13/2025 | $4.40 | $4.39 (-0.23%) | $4.40 | $4.39 | 700 | $145.72 M |
| 03/12/2025 | $4.31 | $4.42 (2.55%) | $4.63 | $4.31 | 4,300 | $146.72 M |
| 03/11/2025 | $4.49 | $4.50 (0.22%) | $4.70 | $4.32 | 8,600 | $149.37 M |
| 03/10/2025 | $4.69 | $4.64 (-1.07%) | $4.80 | $4.27 | 10,200 | $154.02 M |
| 03/07/2025 | $4.54 | $5.01 (10.35%) | $5.10 | $4.48 | 12,920 | $166.30 M |
| 03/06/2025 | $4.65 | $4.90 (5.38%) | $5.01 | $4.65 | 1,500 | $162.65 M |
| 03/05/2025 | $4.61 | $4.90 (6.29%) | $4.98 | $4.61 | 3,312 | $162.65 M |
| 03/04/2025 | $4.68 | $4.68 (0%) | $5.00 | $4.67 | 1,641 | $155.35 M |
| 03/03/2025 | $5.03 | $5.03 (0%) | $5.03 | $5.03 | 0 | $166.97 M |
| 02/28/2025 | $4.60 | $5.03 (9.35%) | $5.05 | $4.60 | 2,100 | $166.97 M |
| 02/27/2025 | $4.82 | $4.85 (0.62%) | $4.85 | $4.82 | 511 | $160.99 M |
| 02/26/2025 | $4.87 | $4.87 (0%) | $4.87 | $4.87 | 300 | $161.65 M |
| 02/25/2025 | $4.90 | $4.90 (0%) | $4.90 | $4.90 | 0 | $162.65 M |
| 02/24/2025 | $4.96 | $4.90 (-1.21%) | $4.96 | $4.90 | 939 | $162.65 M |
| 02/21/2025 | $4.80 | $4.68 (-2.5%) | $5.04 | $4.68 | 2,707 | $155.35 M |
| 02/20/2025 | $4.91 | $4.91 (0%) | $4.91 | $4.91 | 0 | $162.98 M |
| 02/19/2025 | $4.91 | $4.91 (0%) | $4.91 | $4.91 | 112 | $162.98 M |
| 02/18/2025 | $4.78 | $4.91 (2.72%) | $4.96 | $4.78 | 1,500 | $162.98 M |
| 02/14/2025 | $4.82 | $4.80 (-0.41%) | $4.82 | $4.80 | 2,623 | $159.33 M |
| 02/13/2025 | $4.92 | $4.92 (0%) | $4.92 | $4.92 | 0 | $163.31 M |
| 02/12/2025 | $4.92 | $4.92 (0%) | $4.92 | $4.92 | 0 | $163.31 M |
| 02/11/2025 | $4.96 | $4.92 (-0.81%) | $5.05 | $4.87 | 2,123 | $163.31 M |
| 02/10/2025 | $5.10 | $5.10 (0%) | $5.10 | $5.10 | 2,600 | $169.29 M |
| 02/07/2025 | $4.97 | $4.97 (0%) | $4.97 | $4.97 | 0 | $164.97 M |
| 02/06/2025 | $5.12 | $4.97 (-2.93%) | $5.12 | $4.86 | 3,629 | $164.97 M |
| 02/05/2025 | $4.94 | $4.89 (-1.01%) | $4.94 | $4.89 | 1,600 | $162.32 M |
| 02/04/2025 | $5.04 | $5.04 (0%) | $5.04 | $5.04 | 1,000 | $167.30 M |
| 02/03/2025 | $5.05 | $5.05 (0%) | $5.15 | $5.05 | 1,780 | $167.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
