MoonLake Immunotherapeutics

MLTX
🏛️ usa →
61.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.20 52.28 52.20 52.28 2.8K
09:31 52.01 52.01 52.01 52.01 0.4K
09:32 52.01 52.01 52.01 52.01 0.2K
09:33 52.01 52.28 52.01 52.01 16.7K
09:34 52.00 52.28 52.00 52.16 1.4K
09:35 52.15 52.50 52.15 52.50 4.5K
09:36 52.51 52.51 52.41 52.41 0.3K
09:37 52.41 52.41 52.41 52.41 0.8K
09:38 52.41 52.41 52.41 52.41 0.7K
09:39 52.46 52.46 52.31 52.32 0.9K
09:40 52.48 52.50 52.37 52.37 2.6K
09:41 52.37 52.37 52.37 52.37 3.1K
09:42 52.20 52.72 52.20 52.72 2.8K
09:44 52.65 52.82 52.65 52.82 1.5K
09:45 52.91 52.91 52.82 52.82 0.5K
09:46 52.76 52.76 52.76 52.76 0.8K
09:48 52.75 52.75 52.56 52.56 5.3K
09:50 52.88 52.88 52.74 52.74 0.4K
09:51 52.80 52.80 52.80 52.80 0.3K
09:52 52.56 52.56 52.36 52.36 3.3K
09:53 52.52 52.52 52.52 52.52 0.8K
09:54 52.52 52.53 52.52 52.52 0.6K
09:55 52.63 52.63 52.63 52.63 3.5K
09:56 52.53 52.53 52.53 52.53 0.4K
09:57 52.53 52.53 52.53 52.53 1.1K
10:01 52.57 52.57 52.57 52.57 1.6K
10:02 52.79 52.79 52.79 52.79 6.0K
10:03 52.81 52.81 52.75 52.75 1.4K
10:04 52.82 52.82 52.82 52.82 0.6K
10:05 52.82 52.82 52.82 52.82 0.3K
10:06 52.78 52.78 52.78 52.78 0.6K
10:07 52.78 52.78 52.78 52.78 0.3K
10:08 53.00 53.00 52.87 52.87 3.8K
10:09 52.87 52.90 52.87 52.90 1.4K
10:10 52.90 52.91 52.90 52.91 0.4K
10:11 52.91 52.97 52.91 52.97 2.1K
10:12 52.91 52.91 52.91 52.91 0.7K
10:13 52.90 52.90 52.90 52.90 0.4K
10:14 52.90 52.90 52.90 52.90 0.6K
10:15 53.00 53.09 52.90 53.05 13.0K
10:17 53.10 53.10 53.10 53.10 1.2K
10:18 53.23 53.25 53.04 53.25 1.7K
10:19 53.28 53.28 53.22 53.22 0.8K
10:20 53.17 53.28 53.17 53.28 14.6K
10:22 53.28 53.28 53.28 53.28 1.0K
10:23 53.25 53.61 53.25 53.61 4.8K
10:24 53.53 53.53 53.49 53.49 1.1K
10:25 53.51 53.51 53.51 53.51 0.9K
10:26 53.51 53.51 53.50 53.50 0.5K
10:27 53.50 53.67 53.50 53.67 3.2K
10:30 53.92 53.92 53.87 53.91 0.5K
10:32 54.07 54.07 53.78 54.00 3.8K
10:33 54.00 54.00 54.00 54.00 5.6K
10:34 54.00 54.03 54.00 54.03 1.7K
10:35 54.04 54.04 54.03 54.03 1.9K
10:36 54.13 54.14 54.13 54.14 1.3K
10:37 54.04 54.04 54.04 54.04 0.3K
10:41 54.07 54.07 54.07 54.07 1.7K
10:43 54.26 54.26 54.26 54.26 0.5K
10:44 54.04 54.04 54.03 54.03 2.8K
10:45 54.00 54.03 54.00 54.01 1.7K
10:46 54.01 54.01 54.00 54.00 1.3K
10:47 54.00 54.00 54.00 54.00 0.6K
10:49 53.99 53.99 53.83 53.83 1.3K
10:50 53.89 53.95 53.89 53.95 2.1K
10:51 53.95 53.95 53.95 53.95 0.4K
10:53 53.85 53.85 53.85 53.85 0.2K
10:54 53.83 53.83 53.83 53.83 1.5K
10:55 53.85 53.85 53.85 53.85 0.5K
10:56 53.82 53.82 53.82 53.82 0.5K
10:57 53.82 53.82 53.82 53.82 0.1K
10:58 53.97 53.97 53.63 53.63 1.4K
11:02 53.70 53.78 53.70 53.78 0.6K
11:04 53.83 53.83 53.67 53.67 1.1K
11:05 53.83 53.95 53.83 53.95 0.6K
11:06 53.82 53.82 53.82 53.82 0.2K
11:07 53.82 53.91 53.82 53.86 1.4K
11:09 53.82 53.82 53.82 53.82 0.4K
11:10 53.82 53.82 53.82 53.82 0.1K
11:11 53.86 53.86 53.86 53.86 0.4K
11:13 53.87 54.01 53.87 54.01 2.8K
11:14 53.92 53.92 53.92 53.92 0.2K
11:15 53.93 53.93 53.93 53.93 0.5K
11:17 53.93 53.93 53.93 53.93 0.6K
11:20 53.95 53.95 53.81 53.81 0.9K
11:21 53.95 53.95 53.95 53.95 0.3K
11:23 53.96 53.96 53.96 53.96 0.4K
11:24 53.98 53.98 53.98 53.98 0.3K
11:25 53.98 53.98 53.98 53.98 0.3K
11:26 53.91 53.91 53.91 53.91 0.2K
11:27 54.08 54.08 54.08 54.08 0.1K
11:28 54.03 54.03 53.94 53.94 0.7K
11:30 53.95 53.95 53.93 53.93 1.4K
11:32 53.98 53.98 53.98 53.98 0.5K
11:33 53.98 53.98 53.94 53.94 0.7K
11:35 53.64 53.81 53.64 53.81 0.8K
11:37 53.86 53.86 53.83 53.83 3.5K
11:42 53.90 54.04 53.90 54.04 1.7K
11:44 54.05 54.05 54.05 54.05 0.6K
11:45 54.13 54.13 54.13 54.13 0.2K
11:47 54.06 54.06 54.06 54.06 0.4K
11:49 54.00 54.00 54.00 54.00 1.2K
11:53 54.05 54.05 54.05 54.05 0.4K
11:59 54.02 54.02 54.02 54.02 0.3K
12:00 54.02 54.02 54.00 54.00 1.3K
12:10 53.82 53.92 53.82 53.92 0.4K
12:13 53.99 54.00 53.99 54.00 3.1K
12:18 54.07 54.07 54.07 54.07 0.1K
12:19 54.05 54.17 54.05 54.17 0.9K
12:20 54.18 54.18 54.18 54.18 1.1K
12:22 54.22 54.22 54.22 54.22 0.8K
12:23 54.16 54.16 54.16 54.16 0.9K
12:25 54.18 54.18 54.18 54.18 1.2K
12:27 54.26 54.26 54.25 54.26 0.8K
12:28 54.26 54.26 54.26 54.26 0.3K
12:29 54.26 54.26 54.26 54.26 3.7K
12:31 54.33 54.33 54.27 54.27 1.4K
12:33 54.37 54.37 54.37 54.37 0.4K
12:37 54.34 54.36 54.34 54.36 0.8K
12:39 54.49 54.49 54.49 54.49 1.0K
12:41 54.50 54.50 54.50 54.50 0.6K
12:44 54.59 54.59 54.54 54.54 1.1K
12:45 54.54 54.54 54.48 54.48 0.6K
12:46 54.55 54.55 54.55 54.55 0.5K
12:50 54.51 54.51 54.51 54.51 0.7K
12:54 54.56 54.56 54.55 54.55 1.0K
12:55 54.51 54.51 54.51 54.51 0.4K
12:56 54.54 54.54 54.54 54.54 0.7K
13:00 54.53 54.53 54.53 54.53 0.4K
13:01 54.55 54.55 54.51 54.51 1.4K
13:03 54.51 54.55 54.51 54.55 0.8K
13:05 54.39 54.39 54.39 54.39 3.8K
13:06 54.39 54.39 54.39 54.39 0.9K
13:10 54.45 54.45 54.45 54.45 0.4K
13:14 54.45 54.45 54.45 54.45 1.2K
13:15 54.31 54.31 54.31 54.31 1.0K
13:17 54.23 54.23 54.23 54.23 0.8K
13:18 54.20 54.27 54.20 54.27 0.7K
13:22 54.21 54.21 54.21 54.21 0.6K
13:24 54.21 54.21 54.21 54.21 1.1K
13:25 54.21 54.21 54.21 54.21 0.7K
13:30 54.14 54.14 54.14 54.14 0.3K
13:33 54.21 54.21 54.21 54.21 0.9K
13:37 54.23 54.23 54.23 54.23 3.8K
13:38 54.26 54.26 54.26 54.26 1.5K
13:41 54.23 54.23 54.23 54.23 0.7K
13:42 54.23 54.23 54.23 54.23 0.8K
13:45 54.24 54.24 54.24 54.24 2.2K
13:48 54.15 54.15 54.15 54.15 4.6K
13:49 54.18 54.18 54.18 54.18 0.7K
13:50 53.99 53.99 53.99 53.99 21.5K
13:51 53.98 54.00 53.97 53.99 2.6K
13:52 53.96 53.96 53.96 53.96 0.2K
13:53 53.96 54.15 53.96 54.15 15.4K
13:54 54.15 54.17 54.07 54.14 3.6K
13:55 54.15 54.16 54.15 54.16 0.4K
13:56 54.12 54.12 54.12 54.12 0.2K
13:57 54.15 54.15 54.15 54.15 1.0K
13:59 54.15 54.15 54.15 54.15 1.2K
14:04 54.13 54.20 53.97 54.20 1.4K
14:05 54.05 54.05 53.88 53.88 2.9K
14:06 53.87 53.87 53.87 53.87 0.5K
14:07 54.00 54.00 53.96 53.96 1.5K
14:08 54.00 54.03 54.00 54.03 6.5K
14:09 54.03 54.03 54.03 54.03 0.6K
14:11 53.99 53.99 53.99 53.99 0.4K
14:12 53.87 54.04 53.87 53.99 0.7K
14:13 53.99 53.99 53.88 53.88 0.5K
14:14 53.88 53.88 53.88 53.88 1.0K
14:18 54.01 54.01 54.01 54.01 0.1K
14:19 53.89 53.89 53.89 53.89 0.3K
14:22 54.01 54.01 54.01 54.01 0.3K
14:23 54.01 54.01 54.01 54.01 0.4K
14:24 53.96 53.96 53.96 53.96 1.0K
14:27 54.01 54.01 54.01 54.01 0.2K
14:28 54.01 54.01 54.01 54.01 0.6K
14:29 54.01 54.01 54.01 54.01 2.5K
14:30 54.01 54.01 54.01 54.01 1.1K
14:33 54.01 54.01 54.01 54.01 0.4K
14:34 54.01 54.01 54.01 54.01 0.2K
14:35 54.02 54.06 54.02 54.02 0.5K
14:36 54.02 54.02 54.01 54.02 1.3K
14:41 54.08 54.08 54.02 54.02 0.2K
14:42 54.01 54.04 54.00 54.01 2.4K
14:43 54.00 54.00 54.00 54.00 0.1K
14:44 54.00 54.00 54.00 54.00 0.7K
14:48 54.02 54.02 53.78 53.78 2.9K
14:51 53.75 53.75 53.75 53.75 0.5K
14:52 53.75 53.75 53.73 53.73 1.3K
14:53 53.64 53.66 53.64 53.66 1.3K
14:55 53.64 53.64 53.64 53.64 0.5K
14:57 53.66 53.66 53.65 53.66 1.6K
15:00 53.69 53.69 53.65 53.66 1.1K
15:01 53.66 53.66 53.61 53.61 1.2K
15:02 53.61 53.63 53.55 53.55 1.5K
15:05 53.65 53.65 53.65 53.65 0.2K
15:07 53.67 53.80 53.67 53.70 1.7K
15:08 53.70 53.70 53.70 53.70 0.8K
15:10 53.68 53.68 53.68 53.68 0.4K
15:11 53.60 53.60 53.60 53.60 0.7K
15:12 53.68 53.70 53.68 53.70 1.2K
15:13 53.63 53.63 53.63 53.63 0.3K
15:14 53.62 53.62 53.54 53.54 1.7K
15:17 53.60 53.60 53.60 53.60 0.6K
15:18 53.73 53.73 53.69 53.69 3.8K
15:19 53.73 53.73 53.73 53.73 1.1K
15:21 53.68 53.68 53.68 53.68 0.7K
15:23 53.74 53.74 53.64 53.64 1.9K
15:24 53.60 53.60 53.60 53.60 0.5K
15:25 53.64 53.81 53.63 53.81 17.8K
15:26 53.72 53.73 53.72 53.73 1.4K
15:28 53.74 53.98 53.74 53.98 2.4K
15:29 54.00 54.00 54.00 54.00 0.6K
15:30 54.04 54.04 54.04 54.04 0.6K
15:31 54.04 54.04 54.04 54.04 1.0K
15:32 54.04 54.04 54.04 54.04 0.5K
15:34 54.08 54.08 53.99 54.07 3.3K
15:35 54.07 54.17 54.07 54.12 5.0K
15:36 54.14 54.14 54.12 54.13 2.4K
15:37 54.14 54.19 54.06 54.15 1.9K
15:38 54.19 54.19 54.15 54.15 1.0K
15:39 54.17 54.20 54.17 54.20 1.2K
15:40 54.23 54.23 54.23 54.23 1.0K
15:41 54.23 54.23 54.06 54.14 5.0K
15:42 54.14 54.14 54.02 54.02 2.4K
15:43 53.90 54.06 53.90 54.06 5.3K
15:44 54.06 54.06 54.04 54.05 1.0K
15:45 54.05 54.05 53.98 54.01 1.3K
15:46 53.98 54.01 53.98 54.01 0.9K
15:47 54.01 54.02 53.98 54.02 5.2K
15:48 54.02 54.02 54.01 54.01 1.5K
15:49 54.02 54.02 53.97 53.97 3.9K
15:50 54.04 54.04 53.93 53.98 6.2K
15:51 54.04 54.07 54.04 54.04 5.1K
15:52 54.02 54.03 54.02 54.03 2.6K
15:53 54.03 54.03 54.01 54.02 2.6K
15:54 54.06 54.06 54.05 54.05 1.5K
15:55 54.07 54.11 54.07 54.11 4.0K
15:56 54.06 54.06 53.97 53.99 7.2K
15:57 54.02 54.02 53.94 53.94 5.9K
15:58 54.04 54.04 53.95 53.95 11.5K
15:59 53.95 53.99 53.91 53.95 26.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available