Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moolec Science SA - Ordinary shares (NQ: MLEC )

1.170 -0.025 (-2.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Mar 31, 2023 4.060 4.340 4.060 4.080 11,437 +0.00(+0.00%)
Mar 30, 2023 4.160 4.179 4.063 4.080 5,195 +0.04(+0.99%)
Mar 29, 2023 4.320 4.380 4.040 4.040 22,596 -0.19(-4.49%)
Mar 28, 2023 4.300 4.520 4.230 4.230 40,628 -0.17(-3.86%)
Mar 27, 2023 4.590 4.920 4.400 4.400 34,902 -0.23(-4.97%)
Mar 24, 2023 4.670 4.742 4.490 4.630 21,573 -0.06(-1.28%)
Mar 23, 2023 4.690 5.035 4.689 4.690 29,361 -0.08(-1.68%)
Mar 22, 2023 4.730 5.200 4.730 4.770 73,914 -0.10(-2.05%)
Mar 21, 2023 4.660 5.940 4.660 4.870 441,462 +0.17(+3.62%)
Mar 20, 2023 4.660 4.800 4.550 4.700 29,422 -0.10(-2.08%)
Mar 17, 2023 5.200 5.200 4.750 4.800 80,647 -0.10(-2.04%)
Mar 16, 2023 5.160 5.450 4.700 4.900 194,268 -1.12(-18.60%)
Mar 15, 2023 4.700 9.920 4.445 6.020 4,547,292 +1.21(+25.16%)
Mar 14, 2023 4.740 4.910 4.424 4.810 18,037 +0.07(+1.48%)
Mar 13, 2023 4.790 5.140 4.650 4.740 9,127 -0.04(-0.84%)
Mar 10, 2023 4.770 4.830 4.530 4.780 16,842 -0.02(-0.42%)
Mar 09, 2023 4.890 4.930 4.680 4.800 4,989 -0.09(-1.84%)
Mar 08, 2023 5.290 5.290 4.750 4.890 25,484 -0.31(-5.96%)
Mar 07, 2023 5.170 5.536 5.100 5.200 13,352 -0.69(-11.71%)
Mar 06, 2023 5.730 6.270 5.650 5.890 29,101 -0.01(-0.17%)
Mar 03, 2023 5.370 5.992 5.370 5.900 41,535 +0.15(+2.61%)
Mar 02, 2023 5.820 5.900 5.440 5.750 20,946 -0.35(-5.74%)
Mar 01, 2023 6.050 6.240 5.656 6.100 31,217 +0.10(+1.67%)
Feb 28, 2023 7.170 7.200 5.920 6.000 159,727 -1.65(-21.57%)
Feb 27, 2023 8.930 11.07 6.860 7.650 2,045,929 +1.05(+15.91%)
Feb 24, 2023 5.400 7.300 5.010 6.600 78,500 +1.29(+24.29%)
Feb 23, 2023 5.000 5.420 4.830 5.310 24,078 +0.17(+3.31%)
Feb 22, 2023 4.870 5.140 4.850 5.140 3,193 +0.00(+0.00%)
Feb 21, 2023 5.306 5.306 4.870 5.140 2,850 +0.14(+2.80%)
Feb 17, 2023 5.570 5.570 4.850 5.000 4,095 -0.24(-4.58%)
Feb 16, 2023 5.230 5.400 5.050 5.240 3,953 -0.06(-1.13%)
Feb 15, 2023 5.000 5.580 5.000 5.300 7,347 -0.05(-0.93%)
Feb 14, 2023 5.690 5.690 5.000 5.350 12,547 -0.25(-4.46%)
Feb 13, 2023 5.560 5.700 5.250 5.600 39,759 +0.21(+3.90%)
Feb 10, 2023 5.210 5.490 5.200 5.390 15,210 +0.13(+2.57%)
Feb 09, 2023 4.700 5.490 4.700 5.255 17,537 +0.35(+7.24%)
Feb 08, 2023 5.320 5.390 4.650 4.900 17,631 -0.28(-5.41%)
Feb 07, 2023 5.400 5.400 4.944 5.180 6,902 +0.01(+0.19%)
Feb 06, 2023 4.850 5.170 4.660 5.170 19,229 +0.14(+2.78%)
Feb 03, 2023 5.140 5.140 4.970 5.030 13,055 -0.02(-0.39%)
Feb 02, 2023 5.200 5.200 4.840 5.050 14,055 -0.10(-1.94%)
Feb 01, 2023 5.200 5.298 5.000 5.150 6,622 -0.15(-2.83%)
Jan 31, 2023 5.060 5.430 5.050 5.300 13,522 +0.08(+1.53%)
Jan 30, 2023 5.030 5.350 4.840 5.220 28,434 -0.14(-2.61%)
Jan 27, 2023 5.350 5.585 5.110 5.360 28,051 +0.07(+1.32%)
Jan 26, 2023 5.600 6.320 5.220 5.290 163,125 -0.02(-0.40%)
Jan 25, 2023 5.310 6.000 5.255 5.311 53,605 +0.09(+1.75%)
Jan 24, 2023 5.600 5.795 5.220 5.220 41,258 -0.45(-7.94%)
Jan 23, 2023 5.700 5.950 5.220 5.670 105,027 +0.16(+2.90%)
Jan 20, 2023 6.250 6.525 5.451 5.510 78,062 -0.64(-10.41%)
Jan 19, 2023 7.850 8.000 5.995 6.150 59,089 -1.70(-21.66%)
Jan 18, 2023 7.720 8.390 7.710 7.850 22,260 -0.01(-0.13%)
Jan 17, 2023 8.290 8.500 7.800 7.860 30,084 -0.12(-1.50%)
Jan 13, 2023 8.450 9.750 7.655 7.980 59,475 -1.17(-12.79%)
Jan 12, 2023 8.510 9.300 8.000 9.150 45,591 -0.20(-2.14%)
Jan 11, 2023 8.500 9.500 7.620 9.350 133,927 -0.11(-1.16%)
Jan 10, 2023 10.41 12.10 9.150 9.460 460,424 -3.53(-27.17%)
Jan 09, 2023 14.50 15.59 10.26 12.99 765,076 -6.26(-32.52%)
Jan 06, 2023 4.360 22.20 4.350 19.25 2,954,126 +13.77(+251.28%)
Jan 05, 2023 5.420 6.250 4.800 5.480 89,981 -1.04(-16.02%)
Jan 04, 2023 7.755 8.400 5.940 6.525 148,669 -2.57(-28.30%)
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.