5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-5.45%
3 MONTH PERFORMANCE
-1.55%
6 MONTH PERFORMANCE
-28.06%
YEAR-TO-DATE PERFORMANCE
-19.58%
1 YEAR PERFORMANCE
-47.38%
Molecular Partners AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $3.71 | $3.69 (-0.54%) | $3.71 | $3.68 | 2.51 K | $125.58 M |
| 06/24/2025 | $3.58 | $3.58 (0%) | $3.58 | $3.58 | 5 | $121.84 M |
| 06/23/2025 | $3.90 | $3.58 (-8.21%) | $3.90 | $3.50 | 3.20 K | $121.84 M |
| 06/20/2025 | $3.89 | $3.89 (0%) | $3.89 | $3.89 | 300 | $132.39 M |
| 06/18/2025 | $3.82 | $3.82 (0%) | $3.82 | $3.82 | 449 | $130.00 M |
| 06/17/2025 | $4.13 | $3.76 (-8.96%) | $4.13 | $3.76 | 2.82 K | $127.96 M |
| 06/16/2025 | $3.94 | $3.84 (-2.54%) | $3.95 | $3.84 | 2.40 K | $130.68 M |
| 06/13/2025 | $3.68 | $3.84 (4.35%) | $4.12 | $3.68 | 2.10 K | $130.68 M |
| 06/12/2025 | $3.75 | $3.90 (4%) | $3.90 | $3.75 | 800 | $132.73 M |
| 06/11/2025 | $3.61 | $3.61 (0%) | $3.61 | $3.61 | 900 | $122.86 M |
| 06/10/2025 | $3.97 | $3.70 (-6.8%) | $3.97 | $3.70 | 924 | $125.92 M |
| 06/09/2025 | $3.80 | $3.89 (2.37%) | $3.89 | $3.80 | 700 | $132.39 M |
| 06/06/2025 | $3.59 | $3.80 (5.85%) | $3.80 | $3.58 | 1.60 K | $129.32 M |
| 06/05/2025 | $3.64 | $3.56 (-2.2%) | $3.64 | $3.51 | 1.30 K | $121.16 M |
| 06/04/2025 | $3.59 | $3.65 (1.67%) | $3.65 | $3.56 | 3.40 K | $124.22 M |
| 06/03/2025 | $3.81 | $3.59 (-5.77%) | $3.82 | $3.55 | 8.20 K | $122.18 M |
| 06/02/2025 | $3.62 | $3.79 (4.7%) | $3.80 | $3.62 | 3.02 K | $128.98 M |
| 05/30/2025 | $3.86 | $3.81 (-1.3%) | $4.08 | $3.81 | 2.50 K | $129.66 M |
| 05/29/2025 | $3.58 | $3.58 (0%) | $3.58 | $3.58 | 700 | $121.84 M |
| 05/28/2025 | $4.05 | $4.05 (0%) | $4.05 | $4.05 | 1.14 K | $137.83 M |
| 05/27/2025 | $3.95 | $4.06 (2.78%) | $4.06 | $3.95 | 2.00 K | $138.17 M |
| 05/23/2025 | $3.95 | $4.04 (2.28%) | $4.11 | $3.87 | 10.12 K | $137.49 M |
| 05/22/2025 | $3.90 | $3.89 (-0.26%) | $3.90 | $3.89 | 4.13 K | $132.39 M |
| 05/21/2025 | $3.94 | $3.94 (0%) | $3.94 | $3.94 | 190 | $134.09 M |
| 05/20/2025 | $4.17 | $3.94 (-5.52%) | $4.17 | $3.94 | 3.90 K | $134.09 M |
| 05/19/2025 | $3.90 | $3.95 (1.28%) | $3.95 | $3.90 | 1.01 K | $134.43 M |
| 05/16/2025 | $3.89 | $3.84 (-1.29%) | $3.89 | $3.84 | 1.10 K | $130.68 M |
| 05/15/2025 | $3.91 | $3.85 (-1.53%) | $4.03 | $3.85 | 6.60 K | $131.03 M |
| 05/14/2025 | $3.92 | $3.91 (-0.26%) | $3.97 | $3.90 | 2.12 K | $133.07 M |
| 05/13/2025 | $4.18 | $3.98 (-4.78%) | $4.18 | $3.89 | 5.33 K | $135.45 M |
| 05/12/2025 | $4.04 | $4.28 (5.94%) | $4.28 | $4.04 | 1.53 K | $145.66 M |
| 05/09/2025 | $4.01 | $4.10 (2.24%) | $4.10 | $3.95 | 2.80 K | $139.53 M |
| 05/08/2025 | $4.22 | $3.96 (-6.16%) | $4.22 | $3.96 | 2.90 K | $134.77 M |
| 05/07/2025 | $4.00 | $4.23 (5.75%) | $4.23 | $3.79 | 2.53 K | $143.96 M |
| 05/06/2025 | $4.14 | $4.08 (-1.45%) | $4.27 | $4.06 | 3.93 K | $138.85 M |
| 05/05/2025 | $4.08 | $4.08 (0%) | $4.15 | $4.08 | 2.10 K | $138.85 M |
| 05/02/2025 | $4.08 | $4.08 (0%) | $4.08 | $3.75 | 7.42 K | $138.85 M |
| 05/01/2025 | $3.63 | $3.75 (3.31%) | $3.86 | $3.63 | 3.03 K | $127.62 M |
| 04/30/2025 | $3.82 | $3.90 (2.09%) | $3.96 | $3.80 | 11.74 K | $132.73 M |
| 04/29/2025 | $3.82 | $3.77 (-1.31%) | $3.97 | $3.36 | 31.74 K | $128.30 M |
| 04/28/2025 | $4.48 | $4.08 (-8.93%) | $4.48 | $4.00 | 83.34 K | $138.85 M |
| 04/25/2025 | $4.09 | $4.20 (2.69%) | $4.20 | $3.99 | 327.60 K | $142.94 M |
| 04/24/2025 | $4.12 | $4.08 (-0.97%) | $4.15 | $4.08 | 1.40 K | $135.43 M |
| 04/23/2025 | $4.08 | $3.89 (-4.66%) | $4.22 | $3.89 | 5.10 K | $129.12 M |
| 04/22/2025 | $3.81 | $3.88 (1.84%) | $4.03 | $3.80 | 4.80 K | $128.79 M |
| 04/21/2025 | $4.16 | $3.77 (-9.38%) | $4.25 | $3.76 | 11.15 K | $125.14 M |
| 04/17/2025 | $3.75 | $3.97 (5.87%) | $4.00 | $3.75 | 6.69 K | $131.78 M |
| 04/16/2025 | $3.86 | $3.57 (-7.51%) | $3.90 | $3.57 | 1.63 K | $118.50 M |
| 04/15/2025 | $3.81 | $3.91 (2.62%) | $3.99 | $3.73 | 2.82 K | $129.79 M |
| 04/14/2025 | $3.86 | $3.86 (0%) | $3.88 | $3.62 | 1.24 K | $128.13 M |
| 04/11/2025 | $3.84 | $3.87 (0.78%) | $3.87 | $3.63 | 2.69 K | $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 | 5.83 K | $123.48 M |
| 04/08/2025 | $3.68 | $3.83 (4.08%) | $4.15 | $3.68 | 9.65 K | $127.13 M |
| 04/07/2025 | $3.52 | $3.54 (0.57%) | $3.67 | $3.52 | 2.44 K | $117.51 M |
| 04/04/2025 | $3.65 | $3.57 (-2.19%) | $4.02 | $3.57 | 2.20 K | $118.50 M |
| 04/03/2025 | $3.71 | $3.72 (0.27%) | $4.00 | $3.65 | 2.21 K | $123.48 M |
| 04/02/2025 | $3.80 | $3.81 (0.26%) | $3.81 | $3.75 | 2.40 K | $126.47 M |
| 04/01/2025 | $4.07 | $3.84 (-5.65%) | $4.31 | $3.81 | 13.90 K | $127.47 M |
| 03/31/2025 | $4.29 | $3.88 (-9.56%) | $4.50 | $3.88 | 5.74 K | $128.79 M |
| 03/28/2025 | $4.20 | $4.56 (8.57%) | $4.56 | $4.20 | 4.10 K | $151.36 M |
| 03/27/2025 | $4.33 | $4.30 (-0.69%) | $4.54 | $4.25 | 12.00 K | $142.73 M |
| 03/26/2025 | $4.24 | $4.30 (1.42%) | $4.77 | $4.24 | 6.70 K | $142.73 M |
| 03/25/2025 | $3.88 | $3.88 (0%) | $3.88 | $3.88 | 200 | $128.79 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.
