Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.190 | 5.230 | 4.985 | 5.200 | 5.200 | 23,893 |
| 2024-11-12 | 5.400 | 5.400 | 5.000 | 5.100 | 5.100 | 33,569 |
| 2024-11-11 | 5.890 | 5.890 | 5.390 | 5.400 | 5.400 | 35,683 |
| 2024-11-08 | 5.200 | 5.630 | 5.200 | 5.520 | 5.520 | 22,724 |
| 2024-11-07 | 5.520 | 5.540 | 5.100 | 5.200 | 5.200 | 16,852 |
| 2024-11-06 | 4.800 | 5.570 | 4.730 | 5.540 | 5.540 | 56,316 |
| 2024-11-05 | 5.000 | 5.020 | 4.720 | 4.795 | 4.795 | 33,051 |
| 2024-11-04 | 5.480 | 5.480 | 4.990 | 5.060 | 5.060 | 16,667 |
| 2024-11-01 | 5.300 | 5.540 | 4.850 | 5.390 | 5.390 | 44,525 |
| 2024-10-31 | 5.390 | 5.390 | 5.120 | 5.120 | 5.120 | 15,575 |
| 2024-10-30 | 5.520 | 5.640 | 5.330 | 5.450 | 5.450 | 22,476 |
| 2024-10-29 | 5.870 | 5.990 | 5.520 | 5.600 | 5.600 | 31,661 |
| 2024-10-28 | 5.760 | 6.090 | 5.360 | 5.790 | 5.790 | 35,771 |
| 2024-10-25 | 5.600 | 5.800 | 5.300 | 5.740 | 5.740 | 44,075 |
| 2024-10-24 | 5.180 | 5.590 | 5.090 | 5.520 | 5.520 | 27,961 |
| 2024-10-23 | 5.720 | 5.720 | 5.060 | 5.060 | 5.060 | 80,920 |
| 2024-10-22 | 5.740 | 6.800 | 5.580 | 5.800 | 5.800 | 221,506 |
| 2024-10-21 | 4.520 | 5.740 | 4.520 | 5.700 | 5.700 | 193,507 |
| 2024-10-18 | 4.290 | 4.450 | 4.250 | 4.450 | 4.450 | 17,035 |
| 2024-10-17 | 4.280 | 4.285 | 4.195 | 4.225 | 4.225 | 3,633 |
| 2024-10-16 | 4.170 | 4.250 | 4.055 | 4.250 | 4.250 | 8,212 |
| 2024-10-15 | 4.250 | 4.285 | 4.190 | 4.200 | 4.200 | 7,179 |
| 2024-10-14 | 4.100 | 4.290 | 4.100 | 4.290 | 4.290 | 14,122 |
| 2024-10-11 | 4.170 | 4.200 | 4.100 | 4.100 | 4.100 | 3,441 |
| 2024-10-10 | 4.200 | 4.230 | 4.110 | 4.185 | 4.185 | 6,977 |
| 2024-10-09 | 4.375 | 4.450 | 4.180 | 4.180 | 4.180 | 21,878 |
| 2024-10-08 | 4.130 | 4.350 | 4.090 | 4.330 | 4.330 | 5,495 |
| 2024-10-07 | 4.100 | 4.220 | 4.100 | 4.100 | 4.100 | 8,051 |
| 2024-10-04 | 4.240 | 4.325 | 4.070 | 4.140 | 4.140 | 9,956 |
| 2024-10-03 | 4.100 | 4.105 | 4.020 | 4.020 | 4.020 | 4,342 |
| 2024-10-02 | 4.065 | 4.135 | 4.010 | 4.070 | 4.070 | 4,622 |
| 2024-10-01 | 4.400 | 4.400 | 4.010 | 4.010 | 4.010 | 34,013 |
| 2024-09-30 | 4.400 | 4.470 | 4.140 | 4.370 | 4.370 | 10,030 |
| 2024-09-27 | 4.030 | 4.545 | 4.030 | 4.400 | 4.400 | 29,309 |
| 2024-09-26 | 4.000 | 4.060 | 3.950 | 4.000 | 4.000 | 5,130 |
| 2024-09-25 | 4.010 | 4.100 | 3.900 | 4.010 | 4.010 | 9,954 |
| 2024-09-24 | 4.065 | 4.095 | 3.800 | 4.050 | 4.050 | 18,659 |
| 2024-09-23 | 3.950 | 4.070 | 3.950 | 4.040 | 4.040 | 10,163 |
| 2024-09-20 | 4.100 | 4.100 | 3.950 | 4.090 | 4.090 | 26,539 |
| 2024-09-19 | 4.010 | 4.135 | 4.000 | 4.100 | 4.100 | 10,521 |
| 2024-09-18 | 4.250 | 4.250 | 4.040 | 4.040 | 4.040 | 18,787 |
| 2024-09-17 | 4.305 | 4.350 | 4.300 | 4.320 | 4.320 | 6,435 |
| 2024-09-16 | 4.555 | 4.585 | 4.325 | 4.375 | 4.375 | 15,760 |
| 2024-09-13 | 4.725 | 4.725 | 4.500 | 4.580 | 4.580 | 6,216 |
| 2024-09-12 | 4.760 | 4.760 | 4.645 | 4.690 | 4.690 | 15,212 |
| 2024-09-11 | 4.595 | 4.795 | 4.260 | 4.795 | 4.795 | 38,408 |
| 2024-09-10 | 4.525 | 4.550 | 4.260 | 4.515 | 4.515 | 30,046 |
| 2024-09-09 | 4.735 | 4.805 | 4.455 | 4.550 | 4.550 | 39,040 |
| 2024-09-06 | 4.950 | 5.000 | 4.725 | 4.770 | 4.770 | 11,068 |
| 2024-09-05 | 5.090 | 5.180 | 4.935 | 4.950 | 4.950 | 10,386 |
| 2024-09-04 | 5.100 | 5.140 | 4.950 | 5.040 | 5.040 | 5,603 |
| 2024-09-03 | 5.050 | 5.140 | 5.050 | 5.090 | 5.090 | 4,228 |
| 2024-09-02 | 5.100 | 5.100 | 4.860 | 5.050 | 5.050 | 51,676 |
| 2024-08-30 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 6,692 |
| 2024-08-29 | 5.260 | 5.300 | 5.210 | 5.210 | 5.210 | 10,153 |
| 2024-08-28 | 5.350 | 5.490 | 5.220 | 5.300 | 5.300 | 28,509 |
| 2024-08-27 | 5.640 | 5.650 | 5.410 | 5.470 | 5.470 | 6,796 |
| 2024-08-26 | 5.670 | 5.670 | 5.250 | 5.490 | 5.490 | 4,299 |
| 2024-08-23 | 5.420 | 5.640 | 5.250 | 5.250 | 5.250 | 16,653 |
| 2024-08-22 | 5.650 | 5.650 | 5.460 | 5.460 | 5.460 | 15,197 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.