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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	53.09	54.60	52.37	54.24	78,860	+1.40(+2.65%)
Nov 26, 2024	54.21	54.33	52.15	52.84	162,246	-1.33(-2.46%)
Nov 25, 2024	54.99	55.81	53.88	54.17	296,449	-0.15(-0.28%)
Nov 22, 2024	52.30	54.93	51.42	54.32	223,381	+2.46(+4.74%)
Nov 21, 2024	50.07	52.09	48.91	51.86	252,005	+2.04(+4.09%)
Nov 20, 2024	49.44	50.98	48.97	49.82	191,049	+0.49(+0.99%)
Nov 19, 2024	48.23	49.48	48.23	49.33	116,139	+0.79(+1.63%)
Nov 18, 2024	48.80	49.29	47.33	48.54	227,194	-0.29(-0.59%)
Nov 15, 2024	51.98	52.24	48.30	48.83	412,764	-3.67(-6.99%)
Nov 14, 2024	50.63	52.96	50.28	52.50	222,324	+1.44(+2.82%)
Nov 13, 2024	52.36	53.18	50.92	51.06	119,552	-0.83(-1.60%)
Nov 12, 2024	53.72	54.81	51.51	51.89	169,972	-2.00(-3.71%)
Nov 11, 2024	52.00	54.26	51.42	53.89	267,327	+2.11(+4.07%)
Nov 08, 2024	50.46	52.00	50.02	51.78	195,056	+1.11(+2.19%)
Nov 07, 2024	51.98	52.34	49.60	50.67	248,119	-0.81(-1.57%)
Nov 06, 2024	48.07	51.67	48.07	51.48	401,291	+3.85(+8.08%)
Nov 05, 2024	47.22	48.20	45.91	47.63	229,215	+1.23(+2.65%)
Nov 04, 2024	46.37	47.45	45.27	46.40	310,727	-0.36(-0.77%)
Nov 01, 2024	46.99	47.23	46.04	46.76	244,073	+0.34(+0.73%)
Oct 31, 2024	47.02	47.03	45.24	46.42	483,794	-0.58(-1.23%)
Oct 30, 2024	48.02	48.16	46.27	47.00	193,313	-1.19(-2.47%)
Oct 29, 2024	48.20	48.47	47.52	48.19	239,517	+0.14(+0.29%)
Oct 28, 2024	47.21	48.09	46.77	48.05	144,463	+1.35(+2.89%)
Oct 25, 2024	46.58	47.22	46.07	46.70	197,831	+0.50(+1.08%)
Oct 24, 2024	45.55	47.37	45.55	46.20	183,169	-0.39(-0.84%)
Oct 23, 2024	48.00	48.00	46.25	46.59	146,653	-1.41(-2.94%)
Oct 22, 2024	48.69	49.24	47.74	48.00	167,682	-1.02(-2.08%)
Oct 21, 2024	48.87	49.73	48.29	49.02	120,235	+0.08(+0.16%)
Oct 18, 2024	48.08	49.14	47.07	48.94	174,121	+0.86(+1.79%)
Oct 17, 2024	49.33	49.62	47.97	48.08	142,465	-1.04(-2.12%)
Oct 16, 2024	48.36	49.27	47.90	49.12	175,774	+1.12(+2.33%)
Oct 15, 2024	49.12	49.12	47.63	48.00	136,154	-0.90(-1.84%)
Oct 14, 2024	49.04	50.24	48.36	48.90	297,448	-0.04(-0.08%)
Oct 11, 2024	47.00	49.10	47.00	48.94	265,279	+1.94(+4.13%)
Oct 10, 2024	47.70	47.71	45.48	47.00	427,117	-0.69(-1.45%)
Oct 09, 2024	47.79	49.12	45.38	47.69	1,185,039	-2.16(-4.33%)
Oct 08, 2024	51.74	52.00	49.79	49.85	326,511	-1.89(-3.65%)
Oct 07, 2024	55.82	56.00	50.43	51.74	323,701	-3.54(-6.40%)
Oct 04, 2024	52.57	55.91	50.00	55.28	2,664,201	+3.28(+6.31%)
Oct 03, 2024	51.48	52.44	50.80	52.00	177,434	+0.18(+0.35%)
Oct 02, 2024	51.58	52.39	50.62	51.82	190,483	+0.10(+0.19%)
Oct 01, 2024	50.36	52.10	50.01	51.72	372,118	+1.30(+2.58%)
Sep 30, 2024	49.41	52.74	49.41	50.42	290,858	+1.02(+2.06%)
Sep 27, 2024	51.58	51.58	49.39	49.40	253,702	-1.97(-3.83%)
Sep 26, 2024	51.25	52.37	50.06	51.37	304,037	+0.56(+1.10%)
Sep 25, 2024	54.73	54.73	50.42	50.81	420,869	-3.45(-6.36%)
Sep 24, 2024	55.58	55.58	53.55	54.26	293,890	-1.14(-2.06%)
Sep 23, 2024	54.19	55.74	53.49	55.40	393,265	+1.36(+2.52%)
Sep 20, 2024	53.47	54.52	53.04	54.04	300,349	+0.33(+0.61%)
Sep 19, 2024	54.10	54.89	53.03	53.71	294,511	+0.60(+1.13%)
Sep 18, 2024	51.49	55.05	51.27	53.11	693,636	+2.12(+4.16%)
Sep 17, 2024	49.99	51.09	47.70	50.99	444,224	+1.01(+2.02%)
Sep 16, 2024	51.54	51.61	49.97	49.98	230,633	-1.16(-2.27%)
Sep 13, 2024	51.10	52.71	50.25	51.14	318,479	+0.10(+0.20%)
Sep 12, 2024	47.00	51.95	46.80	51.04	630,865	+4.62(+9.95%)
Sep 11, 2024	46.50	46.68	45.40	46.42	143,700	-0.18(-0.39%)
Sep 10, 2024	46.94	47.18	45.31	46.60	283,703	-0.16(-0.34%)
Sep 09, 2024	46.35	47.19	46.23	46.76	166,329	+0.74(+1.61%)
Sep 06, 2024	45.53	46.05	44.71	46.02	115,077	+0.44(+0.97%)
Sep 05, 2024	47.09	47.25	45.27	45.58	378,926	-1.83(-3.86%)
Sep 04, 2024	46.09	48.35	45.91	47.41	128,674	+1.10(+2.38%)