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 )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2023 3.220 3.220 2.930 3.016 11,178 +0.02(+0.57%)
May 30, 2023 2.733 2.999 2.730 2.999 1,950 +0.09(+3.09%)
May 26, 2023 2.850 2.909 2.700 2.909 4,601 +0.21(+7.74%)
May 25, 2023 2.750 2.930 2.700 2.700 2,579 -0.17(-5.92%)
May 24, 2023 2.890 2.980 2.870 2.870 773 -0.07(-2.38%)
May 23, 2023 2.940 3.170 2.870 2.940 18,150 -0.07(-2.33%)
May 22, 2023 3.010 3.010 3.010 3.010 680 +0.00(+0.00%)
May 19, 2023 2.940 3.020 2.890 3.010 3,851 -0.01(-0.33%)
May 18, 2023 3.020 3.330 2.800 3.020 1,867 +0.02(+0.67%)
May 17, 2023 3.000 3.080 3.000 3.000 3,439 -0.05(-1.64%)
May 16, 2023 3.030 3.061 2.940 3.050 9,007 +0.02(+0.66%)
May 15, 2023 3.100 3.150 2.912 3.030 2,044 -0.04(-1.14%)
May 12, 2023 3.100 3.100 3.040 3.065 2,068 +0.03(+0.99%)
May 11, 2023 2.710 3.140 2.710 3.035 3,695 -0.03(-1.14%)
May 10, 2023 3.100 3.180 3.002 3.070 4,524 -0.04(-1.29%)
May 09, 2023 2.900 3.230 2.791 3.110 2,936 +0.11(+3.67%)
May 08, 2023 2.910 3.070 2.900 3.000 15,574 -0.10(-3.23%)
May 05, 2023 3.200 3.450 3.000 3.100 52,253 +0.18(+6.16%)
May 04, 2023 2.730 2.920 2.700 2.920 24,776 +0.25(+9.36%)
May 03, 2023 2.800 2.800 2.610 2.670 4,552 -0.01(-0.37%)
May 02, 2023 2.900 2.900 2.620 2.680 8,289 +0.07(+2.68%)
May 01, 2023 2.990 3.099 2.610 2.610 13,362 -0.16(-5.78%)
Apr 28, 2023 2.680 2.840 2.600 2.770 18,931 +0.11(+4.14%)
Apr 27, 2023 2.910 2.910 2.621 2.660 10,649 -0.24(-8.28%)
Apr 26, 2023 3.150 3.255 2.900 2.900 26,805 -0.30(-9.38%)
Apr 25, 2023 3.510 3.510 3.160 3.200 6,033 -0.20(-5.88%)
Apr 24, 2023 3.191 3.460 3.174 3.400 2,627 +0.12(+3.66%)
Apr 21, 2023 3.210 3.480 3.210 3.280 13,100 -0.17(-4.93%)
Apr 20, 2023 3.600 3.595 3.150 3.450 23,458 +0.00(+0.00%)
Apr 19, 2023 3.500 3.580 3.310 3.450 9,937 -0.14(-3.90%)
Apr 18, 2023 3.870 3.900 3.370 3.590 28,073 -0.22(-5.77%)
Apr 17, 2023 4.260 4.260 3.810 3.810 14,755 -0.09(-2.31%)
Apr 14, 2023 3.940 4.281 3.850 3.900 17,498 -0.15(-3.70%)
Apr 13, 2023 4.050 4.190 4.050 4.050 3,018 +0.04(+1.00%)
Apr 12, 2023 4.410 4.410 4.010 4.010 33,426 -0.29(-6.74%)
Apr 11, 2023 4.400 4.435 4.180 4.300 10,164 +0.03(+0.70%)
Apr 10, 2023 4.090 4.500 4.010 4.270 29,629 -0.17(-3.83%)
Apr 06, 2023 5.100 5.100 4.000 4.440 38,079 +0.11(+2.54%)
Apr 05, 2023 4.110 4.470 4.080 4.330 45,157 +0.18(+4.34%)
Apr 04, 2023 4.220 4.300 4.090 4.150 4,932 +0.05(+1.22%)
Apr 03, 2023 4.060 4.200 4.060 4.100 10,872 +0.02(+0.49%)
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 6.420 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%)
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.