MLLCF

Molecular Partners (PK) Historical Data

MLLCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 23.85 0.22 0.91% 23.64 24.00 23.64 908
Nov 24 2020 23.635 -0.93 -3.77% 23.13 24.43 23.13 8,883
Nov 23 2020 24.56 1.94 8.55% 24.49 24.71 23.00 51,318
Nov 20 2020 22.625 0.00 +0.00% 22.60 22.625 22.36 0
Nov 20 2020 22.625 0.32 1.46% 22.60 22.625 22.36 3,578
Nov 19 2020 22.30 0.00 +0.00% 22.52 22.75 22.02 0
Nov 19 2020 22.30 0.34 1.55% 22.52 22.75 22.02 7,783
Nov 18 2020 21.96 -1.04 -4.52% 21.90 22.825 21.90 13,438
Nov 17 2020 23.00 -0.48 -2.02% 23.41 23.45 22.80 11,719
Nov 16 2020 23.475 -0.10 -0.4% 22.96 23.7025 22.96 13,164
Nov 13 2020 23.57 0.00 +0.00% 24.325 24.45 23.16 0
Nov 13 2020 23.57 0.27 1.16% 24.325 24.45 23.16 12,625
Nov 12 2020 23.30 -0.10 -0.43% 23.50 23.50 23.30 6,771
Nov 11 2020 23.40 1.05 4.7% 23.00 23.50 23.00 9,623
Nov 10 2020 22.35 0.68 3.12% 22.60 22.60 22.00 7,194
Nov 09 2020 21.673 0.00 +0.00% 22.67 22.67 21.00 0
Nov 09 2020 21.673 -1.93 -8.18% 22.67 22.67 21.00 58,278
Nov 06 2020 23.605 0.11 0.45% 23.58 23.975 23.20 15,735
Nov 05 2020 23.50 1.19 5.33% 24.45 24.45 22.91 5,810
Nov 04 2020 22.31 0.01 0.04% 22.25 22.50 22.22 6,833
Nov 03 2020 22.30 0.00 +0.00% 22.51 22.665 21.85 0
Nov 03 2020 22.30 0.13 0.59% 22.51 22.665 21.85 8,892
Nov 02 2020 22.17 0.07 0.29% 22.60 23.00 21.60 5,656
Oct 30 2020 22.105 0.00 +0.00% 21.42 22.50 21.41 0
Oct 30 2020 22.105 0.96 4.52% 21.42 22.50 21.41 16,402
Oct 29 2020 21.15 -0.45 -2.06% 21.55 21.55 20.73 23,995
Oct 28 2020 21.595 0.00 +0.00% 20.81 22.00 20.81 0
Oct 28 2020 21.595 4.60 27.03% 20.81 22.00 20.81 33,849
Oct 27 2020 17.00 0.48 2.91% 16.60 17.32 16.25 34,724
Oct 26 2020 16.52 0.00 +0.00% 17.10 17.10 16.215 0
Oct 26 2020 16.52 -0.38 -2.25% 17.10 17.10 16.215 21,033
Oct 23 2020 16.90 0.40 2.42% 17.12 17.12 16.42 9,385
Oct 22 2020 16.50 0.00 +0.00% 16.47 16.70 16.00 0
Oct 22 2020 16.50 -0.45 -2.65% 16.47 16.70 16.00 17,511
Oct 21 2020 16.95 -0.65 -3.69% 17.69 17.75 16.75 54,907
Oct 20 2020 17.60 0.00 +0.00% 18.29 18.29 17.45 0
Oct 20 2020 17.60 -0.25 -1.4% 18.29 18.29 17.45 28,365
Oct 19 2020 17.85 -0.65 -3.51% 18.77 18.77 17.80 53,496
Oct 16 2020 18.50 0.00 +0.00% 17.81 18.80 17.00 0
Oct 16 2020 18.50 1.35 7.87% 17.81 18.80 17.00 74,634
Oct 15 2020 17.15 0.00 +0.00% 16.75 17.34 16.50 0
Oct 15 2020 17.15 0.42 2.51% 16.75 17.34 16.50 19,328
Oct 14 2020 16.73 -0.47 -2.73% 17.20 17.20 16.73 605
Oct 13 2020 17.20 0.00 +0.00% 18.05 18.05 17.20 0
Oct 13 2020 17.20 -0.80 -4.44% 18.05 18.05 17.20 13,324
Oct 12 2020 18.00 0.00 0.0% 18.00 18.00 18.00 145
Oct 09 2020 18.00 0.00 +0.00% 17.90 18.00 17.80 0
Oct 09 2020 18.00 0.12 0.67% 17.90 18.00 17.80 1,190
Oct 08 2020 17.88 0.88 5.18% 17.40 17.88 17.40 1,854
Oct 07 2020 17.00 -0.80 -4.49% 17.85 17.85 16.725 20,240
Oct 06 2020 17.80 0.15 0.85% 17.50 18.39 17.50 1,990
Oct 05 2020 17.65 -0.01 -0.06% 17.45 17.65 17.45 5,648
Oct 02 2020 17.66 0.00 +0.00% 17.40 17.90 17.40 0
Oct 02 2020 17.66 0.22 1.28% 17.40 17.90 17.40 1,085
Oct 01 2020 17.4374 -0.56 -3.13% 17.4374 17.4374 17.4374 217
Sep 30 2020 18.00 0.00 +0.00% 18.00 18.00 17.60 0
Sep 30 2020 18.00 0.38 2.13% 18.00 18.00 17.60 2,811
Sep 29 2020 17.625 0.73 4.29% 17.15 17.625 17.05 1,100
Sep 28 2020 16.90 0.00 +0.00% 16.93 16.975 16.86 0
Sep 28 2020 16.90 -0.10 -0.59% 16.93 16.975 16.86 2,300
Sep 25 2020 17.00 0.33 1.98% 16.80 17.65 16.80 1,568
Sep 24 2020 16.67 0.00 +0.00% 17.105 17.60 16.25 0
Sep 24 2020 16.67 -0.74 -4.25% 17.105 17.60 16.25 8,910
Sep 23 2020 17.41 -0.09 -0.51% 17.45 17.88 17.40 4,789
Sep 22 2020 17.50 0.00 +0.00% 17.50 17.50 17.50 0
Sep 22 2020 17.50 0.30 1.74% 17.50 17.50 17.50 100
Sep 21 2020 17.20 -0.80 -4.44% 18.25 18.25 16.914 4,027
Sep 18 2020 18.00 0.00 +0.00% 17.55 18.40 17.55 0
Sep 18 2020 18.00 0.49 2.8% 17.55 18.40 17.55 3,875
Sep 17 2020 17.51 -0.42 -2.34% 18.50 18.50 17.50 2,139
Sep 16 2020 17.93 -0.06 -0.33% 17.99 18.125 17.60 1,617
Sep 15 2020 17.99 0.00 +0.00% 18.50 18.50 17.50 0
Sep 15 2020 17.99 -0.51 -2.76% 18.50 18.50 17.50 9,188
Sep 14 2020 18.50 0.35 1.93% 17.884 18.50 17.884 983
Sep 11 2020 18.15 0.00 +0.00% 17.76 18.15 17.76 0
Sep 11 2020 18.15 0.52 2.98% 17.76 18.15 17.76 4,184
Sep 10 2020 17.625 -0.38 -2.08% 17.75 18.20 17.625 3,834
Sep 09 2020 18.00 0.00 +0.00% 18.25 18.90 17.95 0
Sep 09 2020 18.00 -0.45 -2.44% 18.25 18.90 17.95 8,338
Sep 08 2020 18.45 -0.35 -1.86% 19.35 19.35 18.25 1,203
Sep 07 2020 18.80 0.00 +0.00% 19.30 19.30 18.00 0
Sep 04 2020 18.80 0.00 +0.00% 19.30 19.30 18.00 0
Sep 04 2020 18.80 -0.70 -3.59% 19.30 19.30 18.00 9,706
Sep 03 2020 19.50 -1.13 -5.48% 20.10 20.50 19.50 6,921
Sep 02 2020 20.63 -1.35 -6.12% 21.10 21.10 19.87 8,509
Sep 01 2020 21.975 0.00 +0.00% 22.05 22.125 21.50 0
Sep 01 2020 21.975 -0.52 -2.29% 22.05 22.125 21.50 4,325
Aug 31 2020 22.49 0.49 2.23% 23.00 23.00 22.25 1,073
Your Recent History
USOTC
MLLCF
Molecular ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201127 00:31:32