Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年5月10日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 53.77 | 0.00 | - | 2 | 2 | 70.00 | 0.02 | 0.00 | - | 1 | 105 |
| 48.61 | 0.00 | - | 1 | 1 | 75.00 | 0.01 | 0.00 | - | 1 | 26 |
| 40.87 | 0.00 | - | 1 | 5 | 80.00 | 0.06 | 0.00 | - | 1 | 177 |
| - | - | - | - | - | 83.00 | 0.07 | 0.00 | - | - | 10 |
| - | - | - | - | - | 84.00 | 0.01 | 0.00 | - | 1 | 1 |
| 19.40 | 0.00 | - | 2 | 2 | 85.00 | 0.01 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 86.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 87.00 | 0.08 | 0.00 | - | - | 10 |
| - | - | - | - | - | 88.00 | 0.05 | 0.00 | - | 1 | 10 |
| 18.80 | 0.00 | - | 2 | 2 | 89.00 | 0.07 | 0.00 | - | 3 | 37 |
| 35.00 | 0.00 | - | 6 | 7 | 90.00 | 0.01 | 0.00 | - | 87 | 342 |
| 30.37 | -3.36 | -9.96% | 1 | 1 | 91.00 | 0.02 | -0.01 | -33.33% | 13 | 165 |
| 19.25 | 0.00 | - | - | 1 | 92.00 | 0.05 | 0.00 | - | 2 | 17 |
| 14.40 | 0.00 | - | 5 | 7 | 93.00 | 0.05 | 0.00 | - | 500 | 524 |
| 16.10 | 0.00 | - | 7 | 10 | 94.00 | 0.05 | 0.00 | - | 1 | 40 |
| 31.40 | 0.00 | - | 1 | 24 | 95.00 | 0.03 | 0.00 | - | 34 | 74 |
| 14.55 | 0.00 | - | 2 | 47 | 96.00 | 0.03 | -0.08 | -72.73% | 4 | 11 |
| 27.46 | 0.00 | - | 24 | 45 | 97.00 | 0.04 | 0.00 | - | 16 | 27 |
| 12.55 | 0.00 | - | 2 | 33 | 98.00 | 0.09 | -0.02 | -18.18% | 2 | 57 |
| 12.10 | 0.00 | - | 7 | 12 | 99.00 | 0.01 | -0.07 | -87.50% | 1 | 31 |
| 19.40 | -5.35 | -21.62% | 1 | 28 | 100.00 | 0.01 | 0.00 | - | 173 | 537 |
| 10.35 | 0.00 | - | 4 | 30 | 101.00 | 0.03 | +0.02 | +200.00% | 25 | 193 |
| 18.07 | -4.18 | -18.79% | 4 | 62 | 102.00 | 0.05 | +0.04 | +400.00% | 1 | 128 |
| 18.89 | 0.00 | - | 1 | 15 | 103.00 | 0.06 | 0.00 | - | 2 | 96 |
| 16.07 | 0.00 | - | 1 | 29 | 104.00 | 0.07 | 0.00 | - | 34 | 276 |
| 18.20 | 0.00 | - | 11 | 50 | 105.00 | 0.03 | -0.02 | -40.00% | 3 | 481 |
| 19.00 | 0.00 | - | 24 | 76 | 106.00 | 0.08 | 0.00 | - | 72 | 103 |
| 13.29 | -4.06 | -23.40% | 21 | 49 | 107.00 | 0.05 | 0.00 | - | 2 | 988 |
| 11.29 | -0.31 | -2.67% | 1 | 31 | 108.00 | 0.06 | -0.05 | -45.45% | 129 | 196 |
| 15.10 | 0.00 | - | 2 | 117 | 109.00 | 0.10 | -0.06 | -37.50% | 43 | 684 |
| 11.30 | -1.19 | -9.53% | 71 | 325 | 110.00 | 0.08 | -0.05 | -38.46% | 164 | 796 |
| 8.12 | -2.13 | -20.78% | 5 | 74 | 111.00 | 0.14 | -0.04 | -22.22% | 146 | 394 |
| 7.55 | -1.26 | -14.30% | 3 | 39 | 112.00 | 0.16 | -0.12 | -42.86% | 69 | 246 |
| 9.91 | -1.89 | -16.02% | 1 | 105 | 113.00 | 0.20 | -0.07 | -25.93% | 353 | 488 |
| 5.92 | -1.03 | -14.82% | 3 | 153 | 114.00 | 0.30 | -0.03 | -9.09% | 98 | 177 |
| 6.05 | -0.85 | -12.32% | 1 | 304 | 115.00 | 0.36 | -0.15 | -29.41% | 1,445 | 1,969 |
| 4.48 | -2.02 | -31.08% | 3 | 169 | 116.00 | 0.63 | +0.02 | +3.28% | 110 | 345 |
| 4.75 | +0.05 | +1.06% | 6 | 233 | 117.00 | 0.95 | +0.19 | +25.00% | 173 | 201 |
| 2.96 | -1.62 | -35.37% | 28 | 280 | 118.00 | 0.87 | -0.13 | -13.00% | 367 | 528 |
| 3.50 | -0.55 | -13.58% | 93 | 270 | 119.00 | 1.20 | -0.09 | -6.98% | 598 | 517 |
| 2.98 | -0.92 | -23.59% | 882 | 1,355 | 120.00 | 1.73 | +0.08 | +4.85% | 620 | 497 |
| 2.61 | -0.59 | -18.44% | 375 | 361 | 121.00 | 2.16 | +0.14 | +6.93% | 172 | 164 |
| 1.91 | -0.78 | -29.00% | 737 | 283 | 122.00 | 2.66 | +0.23 | +9.47% | 396 | 432 |
| 1.49 | -0.72 | -32.58% | 641 | 251 | 123.00 | 3.20 | -0.35 | -9.86% | 34 | 234 |
| 1.28 | -0.53 | -29.28% | 242 | 580 | 124.00 | 5.15 | +1.45 | +39.19% | 104 | 161 |
| 0.87 | -0.58 | -40.00% | 669 | 1,575 | 125.00 | 5.50 | +1.25 | +29.41% | 11 | 416 |
| 0.67 | -0.50 | -42.74% | 234 | 412 | 126.00 | 6.15 | +1.15 | +23.00% | 4 | 86 |
| 0.55 | -0.39 | -41.49% | 106 | 223 | 127.00 | 6.40 | 0.00 | - | 14 | 84 |
| 0.38 | -0.32 | -45.71% | 96 | 300 | 128.00 | 7.10 | 0.00 | - | 17 | 69 |
| 0.29 | -0.26 | -47.27% | 50 | 222 | 129.00 | 5.75 | 0.00 | - | 18 | 11 |
| 0.23 | -0.15 | -39.47% | 224 | 1,222 | 130.00 | 6.43 | 0.00 | - | 13 | 13 |
| 0.18 | -0.02 | -10.00% | 146 | 2,519 | 131.00 | - | - | - | - | - |
| 0.12 | -0.13 | -52.00% | 24 | 164 | 132.00 | 5.97 | 0.00 | - | - | 10 |
| 0.10 | -0.07 | -41.18% | 9 | 207 | 133.00 | 11.22 | 0.00 | - | 2 | 2 |
| 0.10 | -0.04 | -28.57% | 4 | 33 | 134.00 | 11.00 | 0.00 | - | 1 | 1 |
| 0.08 | -0.03 | -27.27% | 61 | 441 | 135.00 | 10.45 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 7 | 64 | 136.00 | - | - | - | - | - |
| 0.05 | -0.20 | -80.00% | 1 | 46 | 137.00 | 12.05 | 0.00 | - | - | 1 |
| 0.04 | -0.06 | -60.00% | 2 | 67 | 138.00 | - | - | - | - | - |
| 0.04 | -0.17 | -80.95% | 3 | 74 | 139.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 55 | 285 | 140.00 | 14.02 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 5 | 199 | 141.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 8 | 9 | 142.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 9 | 143.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 103 | 103 | 144.00 | 18.30 | 0.00 | - | 2 | 1 |
| 0.02 | -0.02 | -50.00% | 21 | 159 | 145.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 3 | 36 | 146.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 3 | 147.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 5 | 148.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 10 | 149.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 13 | 19 | 150.00 | 29.00 | 0.00 | - | 20 | 0 |
| 0.01 | -0.03 | -75.00% | 15 | 16 | 155.00 | - | - | - | - | - |
| 0.01 | -0.07 | -87.50% | 51 | 8 | 160.00 | 37.13 | 0.00 | - | 10 | 0 |
