Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Moderna 3xl $ (3LMO) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 23.775 23.775 23.75 23.75 21
5th Jun 2025 (Thu) 23.60 24.45 22.95 23.775 399
4th Jun 2025 (Wed) 26.75 27.55 26.00 26.375 175
3rd Jun 2025 (Tue) 24.40 24.40 24.40 27.175 102
2nd Jun 2025 (Mon) 26.25 26.25 23.05 24.025 30
30th May 2025 (Fri) 22.35 22.35 22.35 21.95 675
29th May 2025 (Thu) 22.35 22.70 22.35 24.175 869
28th May 2025 (Wed) 24.30 24.40 23.15 22.925 119
27th May 2025 (Tue) 21.05 24.50 21.05 24.50 265
26th May 2025 (Mon) 21.05 21.05 21.05 21.05 0
23rd May 2025 (Fri) 22.15 22.15 21.025 21.025 322
22nd May 2025 (Thu) 20.50 20.50 20.50 22.15 311
21st May 2025 (Wed) 28.35 29.05 28.35 23.325 262
20th May 2025 (Tue) 24.55 24.55 24.55 30.50 494
19th May 2025 (Mon) 0.00395 0.00395 0.0037 0.0037 0
16th May 2025 (Fri) 0.0036 0.0037 0.0036 0.00395 13,824,648
15th May 2025 (Thu) 0.00385 0.00385 0.0034 0.0034 226,706
14th May 2025 (Wed) 0.004 0.004 0.004 0.00385 788,019
13th May 2025 (Tue) 0.0045 0.0045 0.0044 0.00445 1,614,813
12th May 2025 (Mon) 0.0042 0.0042 0.0042 0.0043 1,391,646
9th May 2025 (Fri) 0.0041 0.0043 0.0041 0.00405 1,267,457
8th May 2025 (Thu) 0.0039 0.0039 0.0038 0.00385 1,620,754
7th May 2025 (Wed) 0.00555 0.00555 0.0036 0.0036 511,111
6th May 2025 (Tue) 0.0065 0.0065 0.0065 0.00555 312,311
5th May 2025 (Mon) 0.0059 0.0059 0.0059 0.0059 0
2nd May 2025 (Fri) 0.006 0.006 0.006 0.00605 485,696
1st May 2025 (Thu) 0.006 0.006 0.006 0.00605 203,352
30th Apr 2025 (Wed) 0.006 0.006 0.006 0.00625 965,427
29th Apr 2025 (Tue) 0.006 0.0065 0.006 0.00625 3,023,115
28th Apr 2025 (Mon) 0.0065 0.0065 0.0065 0.00625 4,537,418
25th Apr 2025 (Fri) 0.006 0.006 0.006 0.006 91,763
24th Apr 2025 (Thu) 0.0055 0.0055 0.0055 0.0055 0
23rd Apr 2025 (Wed) 0.0055 0.0055 0.0055 0.0055 56,905
22nd Apr 2025 (Tue) 0.005 0.005 0.005 0.005 81,024
21st Apr 2025 (Mon) 0.00475 0.00475 0.00475 0.00475 0
18th Apr 2025 (Fri) 0.00475 0.00475 0.00475 0.00475 0
17th Apr 2025 (Thu) 0.0055 0.0055 0.0055 0.00475 484,297
16th Apr 2025 (Wed) 0.0055 0.0055 0.0055 0.0055 154,777
15th Apr 2025 (Tue) 0.006 0.006 0.006 0.006 491,777
14th Apr 2025 (Mon) 0.0055 0.006 0.0055 0.00575 1,786,108
11th Apr 2025 (Fri) 0.005 0.005 0.005 0.005 1,312,597
10th Apr 2025 (Thu) 0.005 0.005 0.005 0.005 827,867
9th Apr 2025 (Wed) 0.005 0.005 0.0045 0.0045 3,198,821
8th Apr 2025 (Tue) 0.006 0.006 0.006 0.006 1,562,939
7th Apr 2025 (Mon) 0.0045 0.005 0.004 0.004 589,693
FTSE 100 Latest
Value8,837.91
Change26.87