5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
+0.38%
3 MONTH PERFORMANCE
+5.78%
6 MONTH PERFORMANCE
-26.15%
YEAR-TO-DATE PERFORMANCE
+27.03%
1 YEAR PERFORMANCE
+16.19%
Molecular Partners AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $5.31 | $5.31 (0%) | $5.31 | $5.31 | 2,450 | $176.26 M |
| 12/23/2024 | $5.44 | $5.44 (0%) | $5.44 | $5.44 | 2,138 | $180.58 M |
| 12/20/2024 | $5.19 | $5.08 (-2.12%) | $5.19 | $5.06 | 17,381 | $168.63 M |
| 12/19/2024 | $5.21 | $5.22 (0.19%) | $5.25 | $5.17 | 2,644 | $173.27 M |
| 12/18/2024 | $5.46 | $5.30 (-2.93%) | $5.46 | $5.30 | 16,000 | $175.93 M |
| 12/17/2024 | $5.33 | $5.25 (-1.5%) | $5.33 | $5.25 | 2,300 | $174.27 M |
| 12/16/2024 | $5.44 | $5.35 (-1.65%) | $5.44 | $5.26 | 30,100 | $177.59 M |
| 12/13/2024 | $5.41 | $5.43 (0.37%) | $5.45 | $5.41 | 2,604 | $180.24 M |
| 12/12/2024 | $5.59 | $5.55 (-0.72%) | $5.65 | $5.45 | 20,400 | $184.23 M |
| 12/11/2024 | $5.54 | $5.51 (-0.54%) | $5.58 | $5.41 | 8,614 | $182.90 M |
| 12/10/2024 | $5.73 | $5.63 (-1.75%) | $5.95 | $5.50 | 106,700 | $186.88 M |
| 12/09/2024 | $5.79 | $5.61 (-3.11%) | $5.79 | $5.61 | 9,143 | $186.22 M |
| 12/06/2024 | $5.75 | $5.72 (-0.52%) | $5.81 | $5.69 | 40,100 | $189.87 M |
| 12/05/2024 | $5.99 | $5.81 (-3.01%) | $5.99 | $5.56 | 67,500 | $192.86 M |
| 12/04/2024 | $5.88 | $5.83 (-0.85%) | $5.88 | $5.78 | 4,500 | $193.52 M |
| 12/03/2024 | $5.50 | $5.51 (0.18%) | $5.71 | $5.49 | 2,400 | $182.90 M |
| 12/02/2024 | $5.80 | $5.40 (-6.9%) | $5.95 | $5.34 | 168,800 | $179.25 M |
| 11/29/2024 | $5.87 | $5.82 (-0.85%) | $5.87 | $5.82 | 900 | $193.19 M |
| 11/27/2024 | $5.83 | $5.83 (0%) | $5.83 | $5.79 | 1,800 | $193.52 M |
| 11/26/2024 | $5.78 | $5.65 (-2.25%) | $5.78 | $5.57 | 1,909 | $187.55 M |
| 11/25/2024 | $5.54 | $5.62 (1.44%) | $5.80 | $5.40 | 5,902 | $186.55 M |
| 11/22/2024 | $5.29 | $5.29 (0%) | $5.29 | $5.29 | 800 | $175.60 M |
| 11/21/2024 | $5.48 | $5.42 (-1.09%) | $5.48 | $5.16 | 11,700 | $179.91 M |
| 11/20/2024 | $5.42 | $5.20 (-4.06%) | $5.46 | $5.19 | 29,940 | $172.61 M |
| 11/19/2024 | $5.51 | $5.46 (-0.91%) | $6.15 | $5.29 | 18,200 | $181.24 M |
| 11/18/2024 | $5.62 | $5.83 (3.74%) | $5.85 | $5.45 | 10,800 | $193.52 M |
| 11/15/2024 | $5.33 | $5.33 (0%) | $5.42 | $5.11 | 18,500 | $176.92 M |
| 11/14/2024 | $5.32 | $5.25 (-1.32%) | $5.41 | $5.25 | 16,900 | $174.27 M |
| 11/13/2024 | $5.74 | $5.51 (-4.01%) | $5.74 | $5.33 | 34,038 | $182.90 M |
| 11/12/2024 | $5.67 | $5.69 (0.35%) | $5.74 | $5.44 | 3,124 | $188.81 M |
| 11/11/2024 | $6.19 | $5.82 (-5.98%) | $6.19 | $5.75 | 10,700 | $193.12 M |
| 11/08/2024 | $6.11 | $6.20 (1.47%) | $6.24 | $5.84 | 8,700 | $205.73 M |
| 11/07/2024 | $5.93 | $6.03 (1.69%) | $6.24 | $5.87 | 29,446 | $200.09 M |
| 11/06/2024 | $6.05 | $6.24 (3.14%) | $6.24 | $5.78 | 10,508 | $207.06 M |
| 11/05/2024 | $5.76 | $5.75 (-0.17%) | $6.04 | $5.67 | 9,900 | $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 |