MoonLake Immunotherapeutics (MLTX) NASDAQ

6.58

+0.335(+5.36%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202556.8161.9961.9962.7556.681.15M
September 25, 202553.9556.3856.3857.0153.43751,500
September 24, 202552.253.9553.9554.6252469,540
September 23, 202554.752.5452.5455.1352.3719,100
September 22, 202553.654.9854.9855.5352.62464,837
September 19, 20255453.7853.785552.72649,464
September 18, 202551.3754.1654.1654.6451.19725,500
September 17, 202553.7651.1851.1854.5150.841.37M
September 16, 202553.2753.2653.2654.1152.741.47M
September 15, 202552.953.2753.2753.8751.45765,800
September 12, 202553.8552.6252.6254.9752.45865,000
September 11, 202553.7954.354.355.3952.67706,100
September 10, 20255754.254.257.6353.83839,904
September 09, 202561.02575761.0256.79717,100
September 08, 202559.561.1261.1261.1758.98593,500
September 05, 202560.6359.4459.4461.359.111.52M
September 04, 202559.5259.7259.7259.9756.81677,006
September 03, 202558.559.559.561.8758.331.05M
September 02, 202555.8458.5658.5658.9955.15677,437
August 29, 202554.8955.7555.7556.1853.18607,921
August 28, 202555.1254.854.85654.3419,101
August 27, 202554.1955.4255.4255.7954.08311,131
August 26, 202555.1754.554.555.753.29663,305
August 25, 202555.8954.6354.6356.7854.45578,344
August 22, 202554.655.8955.8956.1353.64257,630
August 21, 202554.2154.1754.1754.6252.63457,300
August 20, 202552.654.1454.1454.3452.02385,517
August 19, 202553.4152.6652.6653.852.36321,700
August 18, 202554.7453.7353.7355.8153.51368,700
August 15, 202554.8854.3954.3955.353.1369,200
August 14, 202555.3954.8854.885654269,700
August 13, 202554.9555.6555.6555.9654.44347,225
August 12, 202553.4854.8454.8454.9953.41371,758
August 11, 202552.0753.3853.3853.4351.74238,003
August 08, 202551.8552.452.452.551.4274,326
August 07, 202552.9251.8951.8952.9251.08303,015
August 06, 202553.3152.7652.7653.451.62535,800
August 05, 202553.6253.4153.4153.7552.32427,314
August 04, 202553.2653.3253.3253.7852.1482,312
August 01, 202550.0652.9252.9252.9350.04957,600
July 31, 202550.6350.4450.4451.5949.46836,600
July 30, 202552.4650.4650.4652.5746.121.18M
July 29, 202554.4752.3552.3554.4751.65365,841
July 28, 20255554.4754.4755.9154.34522,500
July 25, 202555.4455.0755.0755.7254.36386,713
July 24, 202555.6355.0355.0356.5854.87384,246
July 23, 202554.1755.7455.7457.4554702,800
July 22, 202553.7653.5753.5754.2652.65341,717
July 21, 202553.2753.5753.5754.4153.03233,900
July 18, 202554.6353.0953.0954.6352.86379,923
July 17, 202553.0754.1854.1854.5852.54570,729
July 16, 202550.0152.5252.5252.9949.98520,462
July 15, 202551.1549.6749.6751.4549.32339,238
July 14, 202549.2950.8650.8651.0449386,352
July 11, 202548.71494949.847.52510,900
July 10, 202548.1148.8848.8849.1646.66689,600
July 09, 202546.8448.2848.2849.1246.6868,331
July 08, 202547.546.7546.7547.9446.37475,005
July 07, 202548.747.547.549.1546.86496,401
July 03, 202548.1248.8948.8949.2947.87244,100