Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MoonLake Immunotherapeutics - Class A Ordinary Shares (NQ: MLTX )

41.67 -0.77 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.960 7.200 6.300 6.300 51,503 -0.72(-10.26%)
Jul 28, 2022 7.740 7.740 6.860 7.020 44,349 -0.69(-8.95%)
Jul 27, 2022 8.340 8.930 7.050 7.710 153,671 -0.29(-3.63%)
Jul 26, 2022 6.400 8.205 6.400 8.000 106,447 +0.94(+13.31%)
Jul 25, 2022 7.000 7.215 6.190 7.060 70,703 -0.17(-2.35%)
Jul 22, 2022 6.970 8.590 6.600 7.230 412,679 +0.32(+4.63%)
Jul 21, 2022 6.000 7.790 5.840 6.910 357,438 +1.38(+24.95%)
Jul 20, 2022 5.530 5.690 5.200 5.530 24,413 +0.05(+0.91%)
Jul 19, 2022 5.520 5.940 5.340 5.480 18,731 +0.16(+3.01%)
Jul 18, 2022 5.930 5.930 5.210 5.320 30,652 -0.55(-9.37%)
Jul 15, 2022 5.890 5.920 5.265 5.870 29,335 +0.32(+5.77%)
Jul 14, 2022 5.450 5.616 5.130 5.550 21,016 +0.15(+2.78%)
Jul 13, 2022 5.820 5.830 5.190 5.400 27,551 -0.42(-7.22%)
Jul 12, 2022 5.950 5.950 5.630 5.820 14,733 -0.11(-1.85%)
Jul 11, 2022 5.920 5.930 5.920 5.930 689 +0.06(+1.02%)
Jul 08, 2022 5.890 5.950 5.300 5.870 18,864 +0.02(+0.34%)
Jul 07, 2022 5.850 5.850 5.710 5.850 2,300 +0.27(+4.84%)
Jul 06, 2022 5.700 5.700 5.480 5.580 14,998 -0.04(-0.62%)
Jul 05, 2022 5.270 5.760 5.180 5.615 9,122 +0.37(+6.95%)
Jun 30, 2022 5.250 233 +0.25(+5.00%)
Jun 29, 2022 5.105 5.105 5.000 5.000 651 -0.13(-2.53%)
Jun 28, 2022 5.290 5.291 4.940 5.130 2,092 -0.01(-0.19%)
Jun 27, 2022 4.990 5.140 4.950 5.140 2,360 +0.16(+3.21%)
Jun 24, 2022 5.280 5.450 4.880 4.980 26,389 -0.32(-6.04%)
Jun 23, 2022 4.890 5.380 4.890 5.300 2,928 +0.14(+2.71%)
Jun 22, 2022 5.650 5.650 5.050 5.160 30,057 -0.09(-1.71%)
Jun 21, 2022 5.250 5.420 5.140 5.250 11,232 -0.12(-2.23%)
Jun 17, 2022 4.790 5.370 4.545 5.370 75,654 +0.62(+13.05%)
Jun 16, 2022 5.010 5.330 4.480 4.750 68,108 -0.45(-8.65%)
Jun 15, 2022 5.220 5.565 4.950 5.200 68,512 -0.03(-0.57%)
Jun 14, 2022 5.140 5.550 4.820 5.230 95,571 +0.03(+0.58%)
Jun 13, 2022 5.000 5.410 4.780 5.200 82,000 +0.03(+0.58%)
Jun 10, 2022 5.000 5.835 4.925 5.170 102,205 +0.17(+3.40%)
Jun 09, 2022 5.520 6.280 4.850 5.000 211,518 -1.06(-17.49%)
Jun 08, 2022 6.070 6.450 5.750 6.060 75,688 -0.06(-0.98%)
Jun 07, 2022 7.820 8.200 5.740 6.120 237,072 -1.88(-23.50%)
Jun 06, 2022 8.000 8.930 7.080 8.000 168,061 -0.16(-1.96%)
Jun 03, 2022 8.050 8.290 7.110 8.160 50,504 +0.16(+2.00%)
Jun 02, 2022 7.060 8.540 6.850 8.000 87,309 +0.50(+6.67%)
Jun 01, 2022 6.710 7.690 6.250 7.500 152,541 -0.23(-2.98%)
May 31, 2022 7.550 9.000 7.000 7.730 1,349,484 +1.35(+21.16%)
May 27, 2022 5.010 6.400 4.970 6.380 52,090 +1.26(+24.61%)
May 26, 2022 4.980 5.400 4.810 5.120 24,984 +0.12(+2.40%)
May 25, 2022 4.770 5.600 4.730 5.000 37,161 +0.17(+3.52%)
May 24, 2022 5.020 5.150 4.740 4.830 35,216 -0.16(-3.21%)
May 23, 2022 5.230 5.680 4.820 4.990 52,998 -0.30(-5.67%)
May 20, 2022 5.000 6.020 4.739 5.290 67,207 +0.43(+8.85%)
May 19, 2022 4.910 5.000 4.550 4.860 26,856 +0.01(+0.21%)
May 18, 2022 4.630 5.000 4.630 4.850 11,753 +0.09(+1.89%)
May 17, 2022 4.830 4.890 4.600 4.760 14,996 +0.07(+1.49%)
May 16, 2022 4.770 5.110 4.250 4.690 43,913 -0.38(-7.50%)
May 13, 2022 4.910 5.317 4.750 5.070 56,374 +0.10(+2.01%)
May 12, 2022 4.754 5.240 4.754 4.970 23,034 -0.03(-0.60%)
May 11, 2022 5.680 5.680 4.830 5.000 76,282 -0.69(-12.13%)
May 10, 2022 5.440 5.850 5.050 5.690 59,353 +0.22(+4.05%)
May 09, 2022 5.150 5.600 5.017 5.468 27,923 +0.14(+2.60%)
May 06, 2022 5.510 5.950 5.130 5.330 88,287 -0.40(-6.98%)
May 05, 2022 6.130 6.156 5.480 5.730 43,018 -0.59(-9.34%)
May 04, 2022 6.260 6.457 5.700 6.320 30,805 +0.11(+1.77%)
May 03, 2022 6.010 6.300 5.110 6.210 183,708 +0.31(+5.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.