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 57.32 57.89 57.32 57.89 12.5K
09:31 57.24 57.24 57.24 57.24 1.0K
09:32 57.24 57.24 57.24 57.24 0.2K
09:33 57.72 57.72 57.72 57.72 4.1K
09:34 58.17 58.17 57.99 57.99 7.4K
09:35 58.01 58.65 57.98 58.40 6.4K
09:36 58.01 58.40 57.96 57.96 3.2K
09:37 58.01 58.01 58.01 58.01 2.5K
09:38 58.38 58.48 58.38 58.48 1.9K
09:39 58.98 59.18 58.59 58.59 4.3K
09:40 59.11 59.75 59.11 59.55 5.3K
09:41 59.55 59.99 59.17 59.82 9.8K
09:42 60.43 60.43 59.50 60.22 9.7K
09:43 59.67 59.67 59.67 59.67 0.2K
09:44 59.64 59.64 59.14 59.36 8.8K
09:45 59.32 59.32 59.32 59.32 0.8K
09:48 59.00 59.00 58.97 58.97 0.7K
09:49 59.32 59.49 59.32 59.49 0.6K
09:50 59.55 59.55 59.55 59.55 1.1K
09:51 59.99 59.99 59.64 59.64 0.6K
09:52 59.55 59.55 59.55 59.55 0.5K
09:53 59.75 59.75 59.30 59.50 8.3K
09:54 59.50 59.67 59.50 59.67 1.7K
09:55 59.70 59.70 59.70 59.70 0.6K
09:56 59.91 59.91 59.91 59.91 3.2K
09:57 59.92 60.10 59.92 60.02 5.3K
09:58 60.28 60.28 60.27 60.27 31.3K
09:59 60.22 60.22 60.22 60.22 0.3K
10:00 60.03 60.20 60.03 60.20 1.4K
10:01 60.44 60.65 60.42 60.64 11.2K
10:02 60.73 60.88 60.45 60.56 11.3K
10:03 60.44 60.63 59.55 59.54 8.1K
10:04 59.67 59.77 59.67 59.77 0.3K
10:05 59.80 59.80 59.80 59.80 0.2K
10:06 59.51 59.71 59.49 59.62 7.2K
10:07 59.61 59.84 59.43 59.84 2.3K
10:08 59.42 59.42 59.42 59.42 0.4K
10:09 59.41 59.41 59.41 59.41 0.7K
10:10 59.41 59.41 59.41 59.41 1.6K
10:11 59.16 59.40 59.06 59.06 0.5K
10:12 59.01 59.47 59.00 59.00 0.6K
10:13 59.05 59.07 58.77 58.77 1.8K
10:14 59.07 59.07 58.85 59.06 3.3K
10:15 59.01 59.01 59.01 59.01 0.5K
10:16 59.01 59.83 59.01 59.83 6.6K
10:17 59.46 59.46 59.46 59.46 2.5K
10:18 59.98 59.98 59.79 59.79 1.1K
10:19 59.79 59.84 59.79 59.84 0.5K
10:20 59.81 60.25 59.81 60.25 8.7K
10:21 60.06 60.10 59.76 59.76 2.2K
10:22 59.94 59.94 59.94 59.94 0.3K
10:23 59.65 59.65 59.65 59.65 0.9K
10:24 59.65 59.65 59.59 59.59 1.6K
10:25 59.50 59.50 59.50 59.50 0.9K
10:26 59.50 59.75 59.50 59.71 2.3K
10:27 59.71 59.77 59.69 59.69 1.0K
10:28 59.68 59.68 59.68 59.68 1.6K
10:29 59.68 59.68 59.46 59.46 7.3K
10:30 59.49 59.49 59.48 59.48 5.3K
10:31 59.47 59.75 59.41 59.75 9.8K
10:32 59.84 59.84 59.80 59.80 2.0K
10:33 59.69 59.69 59.69 59.69 2.4K
10:34 59.60 59.60 59.46 59.51 5.5K
10:35 59.51 59.77 59.51 59.77 2.6K
10:37 59.59 59.68 59.59 59.68 0.7K
10:38 59.46 59.46 59.45 59.45 0.9K
10:39 59.67 59.74 59.67 59.74 0.8K
10:40 59.63 59.63 59.58 59.58 1.2K
10:41 59.73 59.73 59.73 59.73 0.2K
10:42 59.73 59.73 59.72 59.72 0.8K
10:43 59.78 59.78 59.62 59.72 1.5K
10:44 59.72 59.75 59.72 59.72 2.1K
10:45 59.68 59.68 59.68 59.68 0.3K
10:46 59.60 59.60 59.54 59.54 0.7K
10:47 59.52 59.52 59.52 59.52 0.1K
10:49 59.55 59.55 59.40 59.40 5.3K
10:51 59.38 59.38 59.38 59.38 0.9K
10:52 59.66 59.66 59.66 59.66 4.2K
10:54 59.62 59.62 59.62 59.62 0.2K
10:55 59.49 59.49 59.49 59.49 0.3K
10:56 59.65 59.65 59.48 59.48 0.3K
10:57 59.48 59.65 59.48 59.65 1.6K
11:00 59.74 59.74 59.59 59.59 0.3K
11:01 59.70 59.70 59.58 59.58 1.3K
11:02 59.62 59.62 59.50 59.50 4.1K
11:03 59.31 59.34 59.31 59.31 1.6K
11:04 59.47 59.47 59.47 59.47 0.6K
11:05 59.50 59.50 59.40 59.40 1.4K
11:06 59.43 59.47 59.43 59.47 0.2K
11:07 59.40 59.43 59.40 59.43 0.7K
11:09 59.31 59.31 59.31 59.31 1.0K
11:11 59.47 59.47 59.41 59.41 3.0K
11:12 59.49 59.49 59.49 59.49 0.1K
11:13 59.58 59.58 59.58 59.58 11.5K
11:14 59.64 59.64 59.64 59.64 0.5K
11:15 59.62 59.76 59.62 59.76 0.4K
11:16 59.76 59.76 59.76 59.76 0.1K
11:17 59.81 60.07 59.81 60.07 4.1K
11:18 60.00 60.00 60.00 60.00 0.8K
11:21 60.06 60.06 59.83 60.00 2.1K
11:22 60.00 60.00 60.00 60.00 9.0K
11:23 60.05 60.12 60.05 60.12 0.5K
11:24 60.12 60.12 60.04 60.04 0.8K
11:25 60.12 60.19 60.05 60.05 9.5K
11:26 60.00 60.01 60.00 60.00 6.6K
11:27 60.00 60.00 60.00 60.00 1.5K
11:28 59.93 60.00 59.93 60.00 6.2K
11:30 59.90 59.90 59.90 59.90 0.2K
11:31 60.07 60.18 60.07 60.18 2.2K
11:33 60.20 60.20 60.20 60.20 0.6K
11:35 60.31 60.46 60.22 60.46 9.2K
11:36 60.43 60.47 60.39 60.39 2.9K
11:37 60.39 60.39 60.39 60.39 1.9K
11:39 60.39 60.39 60.30 60.30 1.3K
11:40 60.29 60.29 60.29 60.29 0.5K
11:41 60.28 60.28 60.11 60.27 0.5K
11:42 60.11 60.11 60.11 60.11 0.4K
11:43 60.25 60.25 60.25 60.25 1.9K
11:44 60.00 60.00 60.00 60.00 0.3K
11:45 60.00 60.00 59.88 59.88 7.0K
11:46 59.99 59.99 59.99 59.99 0.4K
11:47 59.90 59.90 59.90 59.90 0.8K
11:49 60.00 60.00 60.00 60.00 0.2K
11:50 59.96 59.96 59.96 59.96 0.3K
11:51 59.84 59.84 59.84 59.84 0.2K
11:52 59.84 59.84 59.84 59.84 1.3K
11:53 59.81 59.97 59.81 59.83 3.0K
11:54 59.81 59.95 59.81 59.95 2.3K
11:55 59.81 59.89 59.67 59.76 23.2K
11:56 59.66 59.76 59.60 59.60 1.9K
11:57 59.60 59.60 59.57 59.57 3.2K
11:58 59.50 59.57 59.50 59.57 17.2K
12:02 59.79 59.79 59.57 59.57 1.2K
12:04 59.73 59.75 59.56 59.75 3.9K
12:05 59.80 59.80 59.80 59.80 0.2K
12:06 59.80 59.81 59.75 59.81 0.6K
12:07 59.79 59.79 59.79 59.79 0.6K
12:08 59.79 59.79 59.79 59.79 0.3K
12:09 59.84 59.84 59.79 59.79 0.5K
12:10 59.70 59.70 59.64 59.64 1.4K
12:12 59.78 59.94 59.78 59.94 3.4K
12:14 60.15 60.15 60.15 60.15 1.7K
12:15 60.25 60.25 60.25 60.25 0.8K
12:17 60.26 60.26 60.19 60.19 0.4K
12:19 60.34 60.53 60.34 60.53 1.8K
12:22 60.41 60.41 60.41 60.41 0.8K
12:23 60.44 60.44 60.44 60.44 0.1K
12:24 60.54 60.54 60.51 60.51 1.4K
12:26 60.58 60.58 60.58 60.58 0.5K
12:27 60.59 60.59 60.59 60.59 1.0K
12:29 60.47 60.47 60.47 60.47 0.2K
12:30 60.51 60.58 60.51 60.58 0.3K
12:31 60.51 60.52 60.51 60.52 2.5K
12:32 60.39 60.39 60.39 60.39 2.7K
12:33 60.35 60.35 60.35 60.35 2.1K
12:38 60.55 60.55 60.51 60.51 0.7K
12:40 60.53 60.55 60.53 60.55 0.4K
12:41 60.40 60.54 60.40 60.54 2.5K
12:42 60.74 60.74 60.74 60.74 0.9K
12:43 60.61 60.77 60.61 60.77 0.6K
12:46 60.79 60.84 60.79 60.84 1.3K
12:47 60.81 60.81 60.81 60.81 0.9K
12:49 60.85 60.85 60.85 60.85 0.1K
12:50 60.98 60.98 60.98 60.98 0.1K
12:51 60.85 60.99 60.85 60.99 2.2K
12:52 61.00 61.00 61.00 61.00 0.1K
12:53 61.11 61.11 61.07 61.07 1.7K
12:54 61.16 61.16 61.16 61.16 1.7K
12:55 61.20 61.20 61.14 61.14 0.6K
12:56 61.13 61.14 61.07 61.07 2.4K
13:01 60.98 61.00 60.98 61.00 0.5K
13:02 61.16 61.16 61.02 61.02 0.4K
13:03 61.21 61.21 61.21 61.21 1.7K
13:05 61.32 61.40 61.19 61.27 16.7K
13:06 61.34 61.72 61.34 61.72 9.4K
13:07 61.53 61.53 61.37 61.40 1.7K
13:08 61.42 61.42 61.40 61.40 0.2K
13:09 61.43 61.43 61.42 61.42 2.6K
13:10 61.52 61.69 61.42 61.59 5.1K
13:11 61.67 61.67 61.67 61.67 0.5K
13:12 61.68 61.68 61.45 61.45 0.5K
13:13 61.63 61.63 61.63 61.63 0.2K
13:14 61.67 61.72 61.67 61.69 11.5K
13:15 61.70 61.71 61.64 61.70 3.3K
13:16 61.70 61.70 61.70 61.70 1.5K
13:17 61.36 61.36 61.36 61.36 0.7K
13:18 61.70 61.87 61.69 61.87 4.8K
13:20 61.86 61.86 61.67 61.67 0.6K
13:21 61.67 61.67 61.63 61.63 1.5K
13:23 61.85 61.85 61.50 61.50 0.2K
13:24 61.49 61.65 61.49 61.49 0.7K
13:25 61.47 61.47 61.45 61.45 6.7K
13:26 61.45 61.45 61.45 61.45 0.8K
13:27 61.45 61.45 61.45 61.45 0.6K
13:28 61.43 61.43 61.37 61.41 1.2K
13:29 61.56 61.66 61.56 61.66 1.3K
13:30 61.52 61.52 61.52 61.52 12.1K
13:31 61.48 61.48 61.48 61.48 2.1K
13:32 61.50 61.50 61.50 61.50 0.4K
13:33 61.50 61.50 61.33 61.33 13.6K
13:34 61.25 61.25 61.25 61.25 0.1K
13:35 61.23 61.59 61.23 61.59 4.0K
13:36 61.45 61.45 61.45 61.45 0.5K
13:38 61.63 61.63 61.45 61.45 0.4K
13:39 61.65 61.65 61.65 61.65 0.3K
13:40 61.64 61.64 61.64 61.64 0.2K
13:41 61.45 61.66 61.45 61.66 0.7K
13:42 61.45 61.45 61.45 61.45 0.8K
13:43 61.45 61.45 61.45 61.45 0.5K
13:44 61.28 61.41 61.28 61.41 0.8K
13:45 61.36 61.47 61.36 61.47 1.1K
13:46 61.41 61.46 61.31 61.46 2.1K
13:47 61.43 61.60 61.43 61.60 5.6K
13:48 61.65 61.79 61.55 61.79 14.1K
13:49 61.89 61.89 61.87 61.87 3.1K
13:50 61.80 61.80 61.80 61.80 1.1K
13:52 61.80 61.85 61.80 61.85 0.6K
13:53 61.86 61.86 61.86 61.86 1.5K
13:54 61.81 61.81 61.72 61.72 1.5K
13:57 61.83 61.83 61.83 61.83 1.4K
13:58 61.57 61.57 61.57 61.57 1.9K
13:59 61.58 61.58 61.46 61.57 1.0K
14:00 61.68 61.69 61.68 61.69 1.6K
14:03 61.74 61.74 61.48 61.69 7.0K
14:04 61.69 61.69 61.49 61.49 1.0K
14:05 61.47 61.47 61.34 61.34 2.3K
14:06 61.43 61.44 61.37 61.44 3.8K
14:07 61.37 61.37 61.37 61.37 0.3K
14:08 61.44 61.48 61.44 61.48 2.6K
14:09 61.51 61.51 61.51 61.51 0.1K
14:10 61.53 61.53 61.53 61.53 1.0K
14:13 61.54 61.70 61.54 61.70 5.4K
14:14 61.71 61.80 61.71 61.80 0.7K
14:15 61.73 61.73 61.73 61.73 0.9K
14:17 61.71 61.71 61.62 61.70 2.0K
14:18 61.71 61.87 61.71 61.87 1.8K
14:19 61.90 61.90 61.81 61.81 1.8K
14:20 61.92 62.00 61.92 62.00 0.7K
14:21 61.87 61.87 61.82 61.82 0.7K
14:22 61.82 61.92 61.82 61.92 0.9K
14:24 61.91 61.91 61.91 61.91 2.1K
14:25 61.91 61.91 61.91 61.91 0.4K
14:26 61.98 61.98 61.91 61.91 0.4K
14:27 61.98 61.99 61.94 61.99 1.1K
14:28 61.98 61.99 61.93 61.93 1.1K
14:29 62.00 62.00 62.00 62.00 0.2K
14:30 62.00 62.00 62.00 62.00 0.2K
14:31 62.00 62.00 62.00 62.00 6.4K
14:32 62.00 62.00 61.87 61.87 2.8K
14:33 61.88 61.88 61.88 61.88 0.4K
14:34 61.84 61.84 61.84 61.84 0.5K
14:35 61.85 61.85 61.84 61.84 0.8K
14:36 61.69 61.80 61.69 61.76 2.3K
14:37 61.71 61.76 61.71 61.76 0.5K
14:38 61.64 61.70 61.64 61.70 2.8K
14:39 61.69 61.69 61.69 61.69 0.2K
14:40 61.69 61.69 61.69 61.69 0.2K
14:41 61.63 61.67 61.63 61.66 1.7K
14:42 61.61 61.61 61.61 61.61 0.5K
14:43 61.67 61.67 61.64 61.64 0.5K
14:44 61.67 61.68 61.67 61.68 0.7K
14:45 61.72 61.72 61.56 61.61 4.1K
14:46 61.61 61.61 61.50 61.50 1.5K
14:47 61.64 61.64 61.64 61.64 3.3K
14:48 61.71 61.71 61.71 61.71 0.7K
14:49 61.79 61.93 61.79 61.93 1.9K
14:50 61.73 61.84 61.73 61.84 2.3K
14:53 62.00 62.05 62.00 62.05 1.0K
14:54 62.00 62.04 62.00 62.04 0.9K
14:55 62.01 62.06 62.00 62.06 0.9K
14:57 62.10 62.14 62.10 62.14 2.5K
14:58 62.05 62.05 62.05 62.05 1.3K
14:59 62.05 62.05 61.86 61.95 6.5K
15:00 61.88 62.15 61.88 62.15 3.9K
15:01 62.15 62.20 62.09 62.14 0.7K
15:02 62.42 62.49 62.31 62.42 5.0K
15:04 62.33 62.33 62.33 62.33 0.3K
15:05 62.33 62.33 62.31 62.33 2.9K
15:06 62.32 62.33 62.32 62.33 2.6K
15:07 62.20 62.32 62.20 62.20 0.5K
15:08 62.20 62.32 62.20 62.23 8.7K
15:09 62.11 62.11 62.08 62.08 0.5K
15:10 62.07 62.21 62.07 62.21 2.0K
15:11 62.10 62.21 62.10 62.20 0.9K
15:12 62.13 62.31 62.13 62.28 3.3K
15:13 62.22 62.33 62.22 62.33 0.6K
15:14 62.28 62.28 62.23 62.23 3.2K
15:15 62.23 62.23 62.12 62.23 1.0K
15:16 62.29 62.29 62.25 62.25 0.7K
15:17 62.36 62.46 62.36 62.38 3.7K
15:18 62.45 62.45 62.38 62.39 1.9K
15:19 62.47 62.47 62.39 62.47 5.2K
15:20 62.40 62.40 62.34 62.39 12.3K
15:21 62.31 62.38 62.30 62.35 6.9K
15:22 62.38 62.38 62.07 62.36 7.9K
15:23 62.24 62.28 62.24 62.28 6.5K
15:24 62.32 62.33 62.32 62.32 2.5K
15:25 62.36 62.36 62.32 62.33 5.4K
15:26 62.33 62.33 62.32 62.32 1.9K
15:27 62.33 62.33 62.20 62.20 19.5K
15:28 62.19 62.19 61.82 61.82 7.4K
15:29 61.84 62.14 61.84 62.04 19.6K
15:30 62.17 62.24 62.17 62.24 2.5K
15:31 62.20 62.25 62.20 62.25 1.9K
15:32 62.42 62.42 62.32 62.32 1.1K
15:33 62.34 62.47 62.34 62.47 1.9K
15:34 62.47 62.55 62.47 62.50 1.8K
15:35 62.51 62.58 62.41 62.41 2.7K
15:36 62.62 62.62 62.62 62.62 0.5K
15:37 62.58 62.66 62.58 62.61 2.8K
15:38 62.66 62.73 62.65 62.68 2.9K
15:39 62.62 62.72 62.60 62.72 8.4K
15:40 62.68 62.68 62.58 62.58 3.7K
15:41 62.58 62.58 62.45 62.45 9.7K
15:43 62.50 62.62 62.50 62.62 3.1K
15:44 62.67 62.67 62.64 62.64 4.0K
15:45 62.73 62.73 62.64 62.64 2.7K
15:46 62.64 62.73 62.59 62.73 3.5K
15:47 62.72 62.72 62.51 62.63 13.0K
15:48 62.66 62.66 62.61 62.64 3.7K
15:49 62.65 62.68 62.43 62.46 19.5K
15:50 62.48 62.68 62.48 62.60 4.4K
15:51 62.57 62.67 62.31 62.31 10.6K
15:52 62.27 62.27 61.95 62.05 10.8K
15:53 61.92 61.92 61.89 61.90 2.4K
15:54 62.05 62.13 62.03 62.04 6.9K
15:55 62.22 62.29 61.98 61.98 8.6K
15:56 61.99 62.18 61.98 62.14 10.7K
15:57 62.14 62.18 62.12 62.18 8.7K
15:58 62.15 62.18 61.94 61.94 28.8K
15:59 61.89 61.99 61.87 61.99 91.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available