Advertisement
U.S. Markets closed
S&P Futures
5,893.50 -2.75 (-0.05%) Dow Futures
43,150.00 -27.00 (-0.06%) Nasdaq Futures
20,505.50 -14.00 (-0.07%) Russell 2000 Futures
2,252.30 -3.20 (-0.14%) Crude Oil
70.54 -0.02 (-0.03%) Gold
2,737.30 -1.60 (-0.06%)
MoonLake Immunotherapeutics (MLTX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 48.87 | 49.73 | 48.29 | 49.02 | 49.02 | 112,966 |
| Oct 18, 2024 | 48.08 | 49.14 | 47.07 | 48.94 | 48.94 | 174,100 |
| Oct 17, 2024 | 49.33 | 49.62 | 47.97 | 48.08 | 48.08 | 142,500 |
| Oct 16, 2024 | 48.36 | 49.27 | 47.90 | 49.12 | 49.12 | 175,800 |
| Oct 15, 2024 | 49.12 | 49.12 | 47.63 | 48.00 | 48.00 | 136,200 |
| Oct 14, 2024 | 49.04 | 50.24 | 48.36 | 48.90 | 48.90 | 297,400 |
| Oct 11, 2024 | 47.00 | 49.10 | 47.00 | 48.94 | 48.94 | 265,300 |
| Oct 10, 2024 | 47.70 | 47.71 | 45.48 | 47.00 | 47.00 | 427,100 |
| Oct 09, 2024 | 47.79 | 49.12 | 45.38 | 47.69 | 47.69 | 1,185,000 |
| Oct 08, 2024 | 51.74 | 52.00 | 49.79 | 49.85 | 49.85 | 327,400 |
| Oct 07, 2024 | 55.82 | 56.00 | 50.43 | 51.74 | 51.74 | 323,700 |
| Oct 04, 2024 | 52.57 | 55.91 | 50.00 | 55.28 | 55.28 | 2,664,200 |
| Oct 03, 2024 | 51.48 | 52.44 | 50.79 | 52.00 | 52.00 | 177,400 |
| Oct 02, 2024 | 51.58 | 52.39 | 50.62 | 51.82 | 51.82 | 190,500 |
| Oct 01, 2024 | 50.36 | 52.10 | 50.01 | 51.72 | 51.72 | 372,100 |
| Sep 30, 2024 | 49.41 | 52.74 | 49.41 | 50.42 | 50.42 | 290,900 |
| Sep 27, 2024 | 51.58 | 51.58 | 49.39 | 49.40 | 49.40 | 253,700 |
| Sep 26, 2024 | 51.25 | 52.37 | 50.06 | 51.37 | 51.37 | 304,000 |
| Sep 25, 2024 | 54.73 | 54.73 | 50.42 | 50.81 | 50.81 | 420,900 |
| Sep 24, 2024 | 55.58 | 55.58 | 53.55 | 54.26 | 54.26 | 293,900 |
| Sep 23, 2024 | 54.19 | 55.74 | 53.49 | 55.40 | 55.40 | 393,300 |
| Sep 20, 2024 | 53.47 | 54.53 | 53.04 | 54.04 | 54.04 | 300,300 |
| Sep 19, 2024 | 54.10 | 54.89 | 53.03 | 53.71 | 53.71 | 294,500 |
| Sep 18, 2024 | 51.49 | 55.05 | 51.27 | 53.11 | 53.11 | 693,600 |
| Sep 17, 2024 | 49.99 | 51.09 | 47.70 | 50.99 | 50.99 | 444,200 |
| Sep 16, 2024 | 51.54 | 51.61 | 49.97 | 49.98 | 49.98 | 230,600 |
| Sep 13, 2024 | 51.10 | 52.71 | 50.25 | 51.14 | 51.14 | 318,500 |
| Sep 12, 2024 | 47.00 | 51.95 | 46.80 | 51.04 | 51.04 | 630,700 |
| Sep 11, 2024 | 46.50 | 46.68 | 45.40 | 46.42 | 46.42 | 143,700 |
| Sep 10, 2024 | 46.94 | 47.18 | 45.31 | 46.60 | 46.60 | 283,700 |
| Sep 09, 2024 | 46.35 | 47.19 | 46.23 | 46.76 | 46.76 | 166,300 |
| Sep 06, 2024 | 45.53 | 46.05 | 44.71 | 46.02 | 46.02 | 115,100 |
| Sep 05, 2024 | 47.09 | 47.25 | 45.27 | 45.58 | 45.58 | 378,900 |
| Sep 04, 2024 | 46.09 | 48.35 | 45.91 | 47.41 | 47.41 | 128,700 |
| Sep 03, 2024 | 46.65 | 48.65 | 45.76 | 46.31 | 46.31 | 163,100 |
| Aug 30, 2024 | 47.78 | 47.78 | 46.50 | 46.79 | 46.79 | 188,600 |
| Aug 29, 2024 | 46.70 | 47.66 | 46.57 | 47.48 | 47.48 | 214,600 |
| Aug 28, 2024 | 47.03 | 47.87 | 46.69 | 46.81 | 46.81 | 154,700 |
| Aug 27, 2024 | 47.70 | 48.61 | 46.54 | 46.92 | 46.92 | 119,700 |
| Aug 26, 2024 | 48.32 | 49.95 | 47.96 | 48.16 | 48.16 | 123,800 |
| Aug 23, 2024 | 48.79 | 49.83 | 48.20 | 49.77 | 49.77 | 115,300 |
| Aug 22, 2024 | 49.43 | 49.68 | 48.17 | 48.59 | 48.59 | 70,200 |
| Aug 21, 2024 | 49.31 | 49.98 | 48.54 | 49.33 | 49.33 | 135,500 |
| Aug 20, 2024 | 49.00 | 49.62 | 48.14 | 49.49 | 49.49 | 171,700 |
| Aug 19, 2024 | 48.14 | 49.78 | 47.47 | 49.04 | 49.04 | 237,600 |
| Aug 16, 2024 | 48.00 | 48.31 | 47.00 | 48.18 | 48.18 | 386,400 |
| Aug 15, 2024 | 47.50 | 48.57 | 46.37 | 48.04 | 48.04 | 189,900 |
| Aug 14, 2024 | 45.34 | 47.10 | 45.18 | 47.00 | 47.00 | 195,000 |
| Aug 13, 2024 | 45.35 | 46.18 | 44.92 | 45.32 | 45.32 | 236,200 |
| Aug 12, 2024 | 44.45 | 45.36 | 43.53 | 45.30 | 45.30 | 176,600 |
| Aug 09, 2024 | 46.46 | 47.07 | 43.44 | 44.25 | 44.25 | 308,300 |
| Aug 08, 2024 | 43.23 | 46.06 | 41.68 | 46.05 | 46.05 | 552,300 |
| Aug 07, 2024 | 44.58 | 44.95 | 41.21 | 43.06 | 43.06 | 394,000 |
| Aug 06, 2024 | 41.66 | 44.07 | 41.08 | 43.93 | 43.93 | 271,700 |
| Aug 05, 2024 | 39.38 | 42.23 | 39.38 | 41.75 | 41.75 | 274,800 |
| Aug 02, 2024 | 40.90 | 41.76 | 39.36 | 41.28 | 41.28 | 536,000 |
| Aug 01, 2024 | 41.88 | 42.06 | 40.80 | 42.05 | 42.05 | 677,300 |
| Jul 31, 2024 | 41.79 | 42.66 | 40.53 | 41.65 | 41.65 | 318,700 |
| Jul 30, 2024 | 43.30 | 43.30 | 41.00 | 41.26 | 41.26 | 467,900 |
| Jul 29, 2024 | 45.11 | 45.25 | 42.51 | 43.13 | 43.13 | 169,800 |
| Jul 26, 2024 | 45.55 | 45.72 | 44.48 | 44.77 | 44.77 | 84,500 |
| Jul 25, 2024 | 45.72 | 46.15 | 44.63 | 44.91 | 44.91 | 372,800 |
| Jul 24, 2024 | 45.47 | 46.59 | 44.73 | 45.58 | 45.58 | 156,800 |
| Jul 23, 2024 | 44.46 | 47.17 | 44.35 | 45.74 | 45.74 | 571,000 |
| Jul 22, 2024 | 44.95 | 45.30 | 44.09 | 44.70 | 44.70 | 280,800 |
| Jul 19, 2024 | 45.26 | 46.00 | 44.46 | 44.74 | 44.74 | 201,900 |
| Jul 18, 2024 | 46.26 | 47.17 | 44.50 | 45.02 | 45.02 | 227,900 |
| Jul 17, 2024 | 49.48 | 49.48 | 45.05 | 46.48 | 46.48 | 721,000 |
| Jul 16, 2024 | 49.04 | 50.53 | 47.82 | 50.19 | 50.19 | 507,800 |
| Jul 15, 2024 | 46.63 | 48.90 | 46.54 | 48.90 | 48.90 | 276,100 |
| Jul 12, 2024 | 47.00 | 48.96 | 44.96 | 46.40 | 46.40 | 899,600 |
| Jul 11, 2024 | 45.49 | 47.00 | 44.33 | 46.65 | 46.65 | 370,200 |
| Jul 10, 2024 | 44.99 | 45.89 | 43.79 | 44.97 | 44.97 | 405,600 |
| Jul 09, 2024 | 43.52 | 46.73 | 42.70 | 44.92 | 44.92 | 616,500 |
| Jul 08, 2024 | 42.87 | 45.76 | 42.87 | 43.52 | 43.52 | 591,900 |
| Jul 05, 2024 | 41.67 | 42.21 | 41.03 | 42.03 | 42.03 | 270,800 |
| Jul 03, 2024 | 40.03 | 42.83 | 39.91 | 42.20 | 42.20 | 146,800 |
| Jul 02, 2024 | 41.60 | 42.15 | 39.99 | 40.15 | 40.15 | 379,400 |
| Jul 01, 2024 | 43.68 | 45.76 | 41.15 | 41.80 | 41.80 | 474,300 |
| Jun 28, 2024 | 42.13 | 44.58 | 41.12 | 43.97 | 43.97 | 672,000 |
| Jun 27, 2024 | 40.35 | 42.25 | 40.07 | 41.69 | 41.69 | 294,500 |
| Jun 26, 2024 | 39.63 | 40.19 | 38.65 | 40.19 | 40.19 | 233,900 |
| Jun 25, 2024 | 39.43 | 40.40 | 38.65 | 39.70 | 39.70 | 234,100 |
| Jun 24, 2024 | 38.50 | 38.83 | 37.55 | 38.71 | 38.71 | 540,700 |
| Jun 21, 2024 | 39.82 | 40.35 | 38.06 | 38.43 | 38.43 | 751,100 |
| Jun 20, 2024 | 39.30 | 40.11 | 39.06 | 39.49 | 39.49 | 278,000 |
| Jun 18, 2024 | 40.21 | 40.77 | 39.15 | 39.49 | 39.49 | 218,700 |
| Jun 17, 2024 | 41.12 | 41.44 | 39.96 | 40.17 | 40.17 | 202,000 |
| Jun 14, 2024 | 42.30 | 42.79 | 41.15 | 41.41 | 41.41 | 535,500 |
| Jun 13, 2024 | 43.62 | 44.29 | 42.58 | 42.71 | 42.71 | 242,000 |
| Jun 12, 2024 | 44.00 | 44.98 | 42.65 | 43.30 | 43.30 | 262,900 |
| Jun 11, 2024 | 41.36 | 44.00 | 41.35 | 43.42 | 43.42 | 237,400 |
| Jun 10, 2024 | 41.37 | 42.27 | 40.71 | 41.96 | 41.96 | 185,300 |
| Jun 07, 2024 | 42.16 | 42.80 | 41.62 | 41.67 | 41.67 | 181,200 |
| Jun 06, 2024 | 43.21 | 45.00 | 42.00 | 42.44 | 42.44 | 545,400 |
| Jun 05, 2024 | 40.54 | 42.92 | 40.22 | 42.91 | 42.91 | 312,100 |
| Jun 04, 2024 | 42.06 | 42.32 | 40.01 | 40.81 | 40.81 | 319,700 |
| Jun 03, 2024 | 41.09 | 42.69 | 40.90 | 41.99 | 41.99 | 323,900 |
| May 31, 2024 | 41.30 | 42.41 | 40.36 | 40.66 | 40.66 | 335,300 |
| May 30, 2024 | 41.42 | 42.26 | 40.73 | 41.04 | 41.04 | 360,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.