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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 61.48 63.13 60.18 60.39 0.5M
2023-12-28 62.85 63.40 61.31 61.48 0.5M
2023-12-27 62.10 63.78 61.38 63.02 0.4M
2023-12-26 60.60 61.85 59.95 61.54 0.3M
2023-12-22 58.99 61.32 58.99 60.15 0.7M
2023-12-21 58.21 59.24 57.60 58.61 0.2M
2023-12-20 59.27 59.40 57.53 57.53 0.4M
2023-12-19 59.67 60.26 56.71 59.72 0.8M
2023-12-18 60.65 60.82 59.27 59.58 0.5M
2023-12-15 57.96 62.01 57.19 60.65 1.4M
2023-12-14 57.05 58.48 56.40 57.70 0.6M
2023-12-13 55.66 57.65 54.92 56.23 0.4M
2023-12-12 55.11 56.67 54.43 55.69 0.2M
2023-12-11 55.33 55.33 53.58 55.10 0.3M
2023-12-08 56.50 58.37 54.57 55.40 0.5M
2023-12-07 51.83 55.29 51.08 55.25 0.4M
2023-12-06 52.31 54.58 50.97 51.72 0.7M
2023-12-05 47.03 53.00 45.99 52.00 1.8M
2023-12-04 45.86 47.72 45.00 47.23 0.3M
2023-12-01 43.90 47.78 43.36 46.10 1.0M
2023-11-30 42.51 46.31 42.51 43.91 1.0M
2023-11-29 42.67 43.50 41.36 42.29 0.7M
2023-11-28 45.10 45.33 41.25 42.51 0.8M
2023-11-27 46.09 46.97 43.11 44.20 0.6M
2023-11-24 45.98 47.49 45.07 46.38 0.4M
2023-11-22 43.22 45.98 41.65 45.31 0.8M
2023-11-21 42.63 44.14 42.16 42.87 0.4M
2023-11-20 42.68 44.43 42.31 42.67 0.4M
2023-11-17 40.92 43.03 40.32 42.74 0.7M
2023-11-16 39.73 41.08 39.30 40.30 0.6M
2023-11-15 37.50 40.92 37.35 39.26 0.7M
2023-11-14 37.00 38.04 35.78 37.40 0.9M
2023-11-13 37.23 37.77 35.53 36.67 0.5M
2023-11-10 37.96 39.04 37.05 37.65 0.8M
2023-11-09 40.17 40.17 37.50 37.74 0.6M
2023-11-08 42.79 42.79 39.12 40.18 1.0M
2023-11-07 37.07 42.92 35.60 42.16 2.1M
2023-11-06 36.55 41.02 35.11 36.35 6.0M
2023-11-03 47.88 53.58 47.39 51.28 0.9M
2023-11-02 49.55 49.55 46.91 47.33 0.5M
2023-11-01 51.68 51.93 48.08 48.56 0.7M
2023-10-31 49.18 52.15 48.78 51.81 0.4M
2023-10-30 50.06 50.61 48.92 48.92 0.3M
2023-10-27 51.51 52.72 49.94 49.97 0.4M
2023-10-26 51.54 52.76 50.88 51.55 0.2M
2023-10-25 53.21 53.43 50.82 51.25 0.6M
2023-10-24 53.16 55.77 53.13 53.16 0.4M
2023-10-23 54.81 55.79 53.03 53.11 0.5M
2023-10-20 56.31 57.78 54.99 54.99 0.5M
2023-10-19 60.08 61.00 54.77 56.30 0.7M
2023-10-18 57.30 60.80 57.08 59.92 0.8M
2023-10-17 59.77 61.44 57.07 57.38 0.5M
2023-10-16 59.75 63.25 59.50 60.53 1.9M
2023-10-13 52.58 55.37 50.08 54.67 0.8M
2023-10-12 53.20 54.58 52.46 52.59 0.9M
2023-10-11 60.01 61.18 53.02 54.88 1.0M
2023-10-10 57.33 59.99 56.92 59.05 0.6M
2023-10-09 59.88 60.00 56.66 58.09 0.4M
2023-10-06 62.00 62.02 58.65 60.42 0.5M
2023-10-05 59.26 62.56 58.94 62.46 0.7M
2023-10-04 57.95 58.74 56.88 57.62 0.4M
2023-10-03 57.00 58.50 56.34 57.87 0.6M
2023-10-02 56.98 57.86 56.37 57.58 0.4M
2023-09-29 57.15 57.91 56.10 57.00 0.5M
2023-09-28 55.64 57.49 54.77 56.66 0.4M
2023-09-27 55.93 56.81 54.02 55.54 0.4M
2023-09-26 52.79 55.52 52.43 55.50 0.3M
2023-09-25 51.56 53.59 51.05 53.10 0.4M
2023-09-22 53.38 53.93 51.89 52.19 0.3M
2023-09-21 56.40 56.70 52.90 53.18 0.5M
2023-09-20 57.00 58.29 55.89 57.44 0.2M
2023-09-19 57.53 58.67 56.00 56.64 0.3M
2023-09-18 55.70 58.65 53.85 57.65 0.3M
2023-09-15 57.37 57.88 55.59 56.22 0.4M
2023-09-14 56.09 57.66 55.80 57.40 0.4M
2023-09-13 57.14 60.00 56.77 57.64 0.6M
2023-09-12 62.26 62.69 57.55 57.82 1.6M
2023-09-11 51.42 52.92 50.80 52.62 0.5M
2023-09-08 51.20 51.67 50.33 51.14 0.2M
2023-09-07 49.87 51.62 49.19 51.24 0.4M
2023-09-06 50.61 51.78 49.87 50.00 0.4M
2023-09-05 53.81 54.45 49.46 50.50 0.8M
2023-09-01 52.55 54.00 51.29 53.93 1.5M
2023-08-31 56.50 57.94 55.54 57.57 0.9M
2023-08-30 54.73 56.21 54.02 56.19 0.4M
2023-08-29 53.19 55.85 52.59 54.52 0.4M
2023-08-28 56.89 58.00 53.00 53.53 0.4M
2023-08-25 55.55 58.46 55.03 56.81 0.5M
2023-08-24 56.05 56.96 55.10 55.53 0.3M
2023-08-23 56.72 57.00 55.02 55.90 0.4M
2023-08-22 57.17 57.50 55.02 56.65 0.4M
2023-08-21 58.01 58.62 55.08 56.81 0.5M
2023-08-18 55.87 58.25 55.50 57.63 0.3M
2023-08-17 57.99 57.99 55.11 56.22 0.2M
2023-08-16 56.98 58.87 56.28 57.41 0.4M
2023-08-15 55.93 56.90 54.77 56.28 0.4M
2023-08-14 56.46 58.55 55.51 56.84 0.3M
2023-08-11 54.40 56.98 54.27 56.14 0.3M
2023-08-10 54.23 56.11 53.08 54.53 0.2M
2023-08-09 54.24 55.16 52.81 54.23 0.3M
2023-08-08 52.51 55.69 51.73 54.24 0.3M
2023-08-07 57.71 58.07 53.16 53.18 0.4M
2023-08-04 57.82 58.60 55.39 57.29 0.4M
2023-08-03 57.57 60.05 57.56 57.82 0.3M
2023-08-02 57.85 58.64 56.49 57.83 0.4M
2023-08-01 60.81 61.37 57.63 57.85 0.5M
2023-07-31 62.38 62.93 60.01 60.81 0.3M
2023-07-28 60.22 63.40 58.26 61.26 0.7M
2023-07-27 59.62 63.14 58.63 60.22 0.6M
2023-07-26 56.25 59.99 56.25 59.02 0.5M
2023-07-25 53.99 59.10 53.52 56.25 0.5M
2023-07-24 56.53 57.34 52.51 53.98 0.3M
2023-07-21 56.07 56.79 54.09 56.64 0.3M
2023-07-20 58.48 58.48 54.00 56.18 0.8M
2023-07-19 59.03 59.30 57.31 58.64 0.3M
2023-07-18 58.18 58.78 55.83 58.45 0.5M
2023-07-17 55.40 60.26 55.37 57.60 1.1M
2023-07-14 50.09 58.42 49.82 54.27 1.5M
2023-07-13 49.42 51.87 48.86 50.07 0.3M
2023-07-12 47.66 49.97 47.33 49.50 0.3M
2023-07-11 50.00 50.11 47.74 48.35 0.5M
2023-07-10 50.45 53.00 48.02 49.33 0.5M
2023-07-07 48.90 51.00 48.47 50.83 0.3M
2023-07-06 52.13 52.13 48.89 49.15 0.6M
2023-07-05 50.75 52.40 49.37 52.26 0.8M
2023-07-03 52.51 53.19 50.57 50.70 0.5M
2023-06-30 50.90 51.93 49.87 51.00 0.8M
2023-06-29 52.00 52.00 49.75 51.08 1.0M
2023-06-28 52.62 55.55 49.01 50.84 4.2M
2023-06-27 47.21 54.69 44.00 51.79 3.4M
2023-06-26 50.51 52.33 39.06 45.95 10.4M
2023-06-23 27.76 27.76 25.13 25.88 0.4M
2023-06-22 26.21 28.92 26.02 28.07 0.4M
2023-06-21 26.39 26.59 26.04 26.21 0.1M
2023-06-20 25.88 26.78 25.75 26.44 0.2M
2023-06-16 27.47 27.54 25.88 26.08 0.2M
2023-06-15 26.25 27.84 26.25 27.20 0.2M
2023-06-14 25.60 27.02 25.60 26.83 0.3M
2023-06-13 25.90 26.72 24.31 25.67 0.8M
2023-06-12 29.88 30.31 26.27 26.37 0.6M
2023-06-09 29.31 29.98 29.17 29.26 0.3M
2023-06-08 28.10 29.18 27.35 29.18 0.4M
2023-06-07 27.95 28.68 27.65 28.15 0.3M
2023-06-06 27.60 28.19 27.05 28.01 0.4M
2023-06-05 27.44 28.28 27.20 27.61 0.3M
2023-06-02 27.59 27.99 27.35 27.90 0.1M
2023-06-01 27.21 27.69 26.31 27.55 0.2M
2023-05-31 27.74 28.28 26.90 27.21 0.4M
2023-05-30 28.16 28.60 27.01 27.89 0.4M
2023-05-26 28.67 30.30 26.74 27.32 1.0M
2023-05-25 27.47 29.04 27.38 28.54 0.7M
2023-05-24 27.35 28.07 27.00 27.31 0.3M
2023-05-23 27.10 27.83 25.40 27.35 2.0M
2023-05-22 27.78 28.34 26.71 27.09 1.0M
2023-05-19 27.90 28.96 27.20 27.55 0.4M
2023-05-18 28.16 28.73 27.61 28.09 0.3M
2023-05-17 26.90 28.17 26.52 28.16 0.2M
2023-05-16 26.53 27.54 25.81 26.96 0.2M
2023-05-15 27.97 28.19 26.70 26.76 0.2M
2023-05-12 26.34 27.89 25.97 27.72 0.2M
2023-05-11 28.17 29.59 26.40 26.70 0.2M
2023-05-10 27.90 28.50 27.31 28.24 0.2M
2023-05-09 27.06 27.91 26.74 27.46 0.3M
2023-05-08 27.18 29.05 26.39 27.06 0.5M
2023-05-05 25.09 27.21 24.00 26.91 0.5M
2023-05-04 22.49 25.20 22.12 24.56 0.7M
2023-05-03 20.89 23.72 20.35 22.65 0.7M
2023-05-02 22.58 23.19 20.65 21.06 0.4M
2023-05-01 22.43 22.95 21.53 22.70 0.2M
2023-04-28 21.19 21.92 20.65 21.30 0.2M
2023-04-27 20.80 21.59 20.29 21.05 0.1M
2023-04-26 20.25 21.14 19.80 20.78 0.3M
2023-04-25 23.91 24.02 20.19 20.49 0.5M
2023-04-24 22.57 26.24 22.16 23.86 1.0M
2023-04-21 21.30 21.79 19.82 21.68 0.5M
2023-04-20 22.54 22.54 20.58 21.29 0.4M
2023-04-19 22.00 22.30 20.18 21.85 0.4M
2023-04-18 21.60 22.25 20.46 21.78 0.2M
2023-04-17 19.10 21.88 18.43 21.20 0.7M
2023-04-14 19.50 20.00 17.82 19.04 0.6M
2023-04-13 19.86 20.37 19.10 19.40 0.5M
2023-04-12 20.50 22.00 19.62 19.76 0.3M
2023-04-11 20.70 22.35 20.19 20.96 0.2M
2023-04-10 21.50 21.50 19.90 20.46 0.1M
2023-04-06 20.15 21.60 19.62 21.08 0.1M
2023-04-05 18.68 20.71 18.51 20.31 0.1M
2023-04-04 20.65 21.02 18.68 19.01 0.4M
2023-04-03 21.48 21.99 20.52 20.62 0.2M
2023-03-31 21.60 22.39 21.13 21.39 0.4M
2023-03-30 22.07 22.47 21.33 21.85 0.2M
2023-03-29 22.69 23.05 21.23 22.00 0.3M
2023-03-28 23.44 23.44 21.88 22.78 0.1M
2023-03-27 21.64 23.26 21.05 23.17 0.2M
2023-03-24 22.13 22.18 20.14 21.02 0.2M
2023-03-23 22.00 23.98 21.34 22.13 0.3M
2023-03-22 22.82 22.82 20.80 21.25 0.1M
2023-03-21 21.30 22.75 20.37 22.01 0.5M
2023-03-20 22.20 22.25 18.12 21.32 1.2M
2023-03-17 21.69 24.77 21.63 23.14 0.4M
2023-03-16 19.97 23.56 19.90 22.25 0.2M
2023-03-15 19.85 21.27 19.35 20.31 0.2M
2023-03-14 22.22 23.49 19.80 19.80 0.1M
2023-03-13 20.73 23.76 18.81 22.18 0.3M
2023-03-10 22.31 23.76 19.77 21.34 0.3M
2023-03-09 24.87 25.32 21.85 22.19 0.3M
2023-03-08 23.00 25.32 22.51 23.70 0.2M
2023-03-07 22.35 22.97 21.92 22.87 0.3M
2023-03-06 22.41 23.03 21.70 22.20 0.1M
2023-03-03 22.51 22.81 21.23 22.01 0.2M
2023-03-02 19.99 22.00 19.60 21.55 0.5M
2023-03-01 19.51 20.62 19.51 20.00 0.6M
2023-02-28 18.25 19.92 18.25 19.19 0.2M
2023-02-27 17.96 18.78 17.80 18.70 0.0M
2023-02-24 17.49 18.67 17.32 18.00 0.1M
2023-02-23 18.85 18.85 17.05 17.82 0.1M
2023-02-22 18.12 18.90 18.00 18.53 0.1M
2023-02-21 18.16 18.35 17.59 18.18 0.1M
2023-02-17 18.00 18.39 16.90 17.95 0.3M
2023-02-16 16.92 18.71 16.05 18.01 0.4M
2023-02-15 17.63 18.50 15.64 16.79 0.2M
2023-02-14 16.69 18.17 16.01 17.63 0.1M
2023-02-13 15.00 16.50 14.51 16.30 0.1M
2023-02-10 13.71 14.99 13.63 14.78 0.1M
2023-02-09 15.19 15.19 13.78 14.09 0.1M
2023-02-08 14.00 16.00 13.15 14.70 0.0M
2023-02-07 12.61 14.55 12.45 14.00 0.1M
2023-02-06 12.24 12.57 11.94 12.57 0.2M
2023-02-03 11.97 12.25 11.70 12.05 0.1M
2023-02-02 12.25 12.46 11.78 12.05 0.1M
2023-02-01 11.95 12.25 11.61 12.21 0.1M
2023-01-31 11.70 12.20 11.61 11.95 0.0M
2023-01-30 11.98 11.98 11.61 11.95 0.2M
2023-01-27 11.40 12.10 11.30 11.95 0.0M
2023-01-26 11.75 12.50 11.33 11.54 0.3M
2023-01-25 11.75 11.97 11.48 11.97 0.0M
2023-01-24 11.43 11.75 11.13 11.75 0.0M
2023-01-23 11.23 11.50 10.50 11.49 0.8M
2023-01-20 11.50 11.50 10.98 11.23 0.0M
2023-01-19 11.75 11.75 10.95 11.39 0.1M
2023-01-18 12.50 12.50 11.47 11.73 0.3M
2023-01-17 11.80 12.37 11.80 12.29 0.0M
2023-01-13 11.61 11.98 11.37 11.89 0.0M
2023-01-12 12.00 12.00 11.44 11.89 0.0M
2023-01-11 11.55 12.45 10.95 12.00 0.1M
2023-01-10 11.77 11.99 11.30 11.75 0.1M
2023-01-09 12.99 12.99 11.22 12.09 0.1M
2023-01-06 12.10 12.76 12.10 12.52 0.0M
2023-01-05 11.64 12.41 11.51 12.09 0.0M
2023-01-04 11.16 11.94 10.63 11.94 0.0M
2023-01-03 10.60 11.18 10.50 11.03 0.1M