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 )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2024 1.310 1.410 1.310 1.380 20,515 +0.00(+0.00%)
Mar 27, 2024 1.380 1.410 1.343 1.380 10,585 -0.03(-2.13%)
Mar 26, 2024 1.450 1.460 1.320 1.410 3,855 +0.00(+0.00%)
Mar 25, 2024 1.390 1.450 1.352 1.410 9,416 +0.01(+0.71%)
Mar 22, 2024 1.390 1.600 1.360 1.400 34,923 +0.12(+9.37%)
Mar 21, 2024 1.460 1.600 1.240 1.280 67,623 -0.26(-16.88%)
Mar 20, 2024 1.450 1.540 1.450 1.540 4,878 +0.04(+2.67%)
Mar 19, 2024 1.610 1.610 1.460 1.500 27,803 -0.15(-9.09%)
Mar 18, 2024 1.620 1.650 1.600 1.650 11,619 +0.02(+1.22%)
Mar 15, 2024 1.590 1.740 1.590 1.630 8,659 -0.03(-1.80%)
Mar 14, 2024 1.635 1.685 1.635 1.660 3,278 +0.03(+1.84%)
Mar 13, 2024 1.650 1.680 1.630 1.630 10,846 -0.03(-1.81%)
Mar 12, 2024 1.730 1.730 1.630 1.660 4,137 +0.03(+1.84%)
Mar 11, 2024 1.600 1.752 1.592 1.630 12,589 -0.06(-3.55%)
Mar 08, 2024 1.680 1.690 1.650 1.690 5,812 +0.01(+0.90%)
Mar 07, 2024 1.660 1.675 1.660 1.675 3,773 -0.06(-3.65%)
Mar 06, 2024 1.740 1.740 1.680 1.738 5,646 -0.00(-0.09%)
Mar 05, 2024 1.739 1.748 1.650 1.740 2,040 -0.02(-1.14%)
Mar 04, 2024 1.780 1.850 1.700 1.760 13,864 -0.02(-1.12%)
Mar 01, 2024 1.650 1.800 1.650 1.780 4,662 -0.02(-1.11%)
Feb 29, 2024 1.750 1.810 1.700 1.800 6,527 +0.05(+2.86%)
Feb 28, 2024 1.690 1.830 1.580 1.750 10,525 +0.10(+6.06%)
Feb 27, 2024 1.610 1.720 1.590 1.650 11,424 +0.01(+0.61%)
Feb 26, 2024 1.695 1.695 1.615 1.640 3,891 +0.00(+0.00%)
Feb 23, 2024 1.730 1.730 1.630 1.640 17,196 -0.11(-6.29%)
Feb 22, 2024 1.750 1.766 1.690 1.750 5,646 +0.00(+0.00%)
Feb 21, 2024 1.810 1.830 1.740 1.750 5,753 -0.12(-6.67%)
Feb 20, 2024 1.810 2.000 1.800 1.875 6,232 -0.05(-2.60%)
Feb 16, 2024 1.800 1.925 1.800 1.925 15,088 +0.12(+6.94%)
Feb 15, 2024 1.780 1.830 1.780 1.800 4,353 +0.01(+0.56%)
Feb 14, 2024 1.740 1.810 1.740 1.790 2,966 -0.02(-1.10%)
Feb 13, 2024 1.760 1.810 1.700 1.810 20,774 -0.05(-2.69%)
Feb 12, 2024 1.900 2.001 1.850 1.860 17,511 +0.03(+1.64%)
Feb 09, 2024 1.870 2.010 1.800 1.830 16,082 -0.04(-2.14%)
Feb 08, 2024 1.920 1.960 1.870 1.870 8,688 -0.05(-2.61%)
Feb 07, 2024 1.930 2.068 1.920 1.920 5,028 -0.13(-6.44%)
Feb 06, 2024 1.880 2.200 1.880 2.052 15,413 +0.06(+3.13%)
Feb 05, 2024 1.950 1.990 1.870 1.990 3,157 -0.03(-1.49%)
Feb 02, 2024 1.890 2.020 1.890 2.020 4,891 +0.03(+1.51%)
Feb 01, 2024 1.900 2.100 1.740 1.990 33,602 +0.01(+0.51%)
Jan 31, 2024 1.820 2.074 1.820 1.980 55,560 +0.07(+3.66%)
Jan 30, 2024 1.860 2.000 1.800 1.910 17,443 +0.09(+4.95%)
Jan 29, 2024 1.780 1.830 1.720 1.820 6,778 -0.01(-0.55%)
Jan 26, 2024 1.780 1.880 1.770 1.830 9,019 +0.02(+1.10%)
Jan 25, 2024 1.790 1.900 1.720 1.810 32,431 +0.00(+0.00%)
Jan 24, 2024 1.890 1.920 1.722 1.810 22,645 -0.04(-2.16%)
Jan 23, 2024 1.880 1.950 1.850 1.850 16,337 -0.08(-4.15%)
Jan 22, 2024 2.000 2.000 1.900 1.930 8,880 -0.08(-3.98%)
Jan 19, 2024 1.910 2.090 1.910 2.010 49,829 +0.04(+2.13%)
Jan 18, 2024 2.110 2.150 1.860 1.968 74,473 -0.18(-8.47%)
Jan 17, 2024 2.210 2.210 2.120 2.150 47,274 -0.10(-4.44%)
Jan 16, 2024 2.150 2.340 2.130 2.250 166,886 -0.20(-8.16%)
Jan 12, 2024 2.470 2.700 2.410 2.450 489,237 -0.08(-3.16%)
Jan 11, 2024 2.640 3.110 2.460 2.530 19,139,774 +0.53(+26.50%)
Jan 10, 2024 2.250 2.340 1.900 2.000 16,324 -0.31(-13.42%)
Jan 09, 2024 2.490 2.530 2.210 2.310 13,208 -0.07(-3.09%)
Jan 08, 2024 2.280 2.425 2.280 2.384 6,918 +0.03(+1.43%)
Jan 05, 2024 2.370 2.370 2.350 2.350 2,206 +0.00(+0.00%)
Jan 04, 2024 2.450 2.450 2.350 2.350 1,501 -0.12(-4.76%)
Jan 03, 2024 2.460 2.467 2.350 2.467 3,295 +0.04(+1.75%)
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.