NasdaqCM - Delayed Quote USD

Moolec Science SA (MLEC)

8.86
+0.66
+(8.06%)
At close: May 16 at 4:00:00 PM EDT
8.25
-0.61
(-6.90%)
After hours: May 16 at 4:20:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20258.158.917.918.868.864,700
May 15, 20258.8110.477.757.817.816,800
May 14, 2025 1:10 Stock Splits
May 14, 20259.309.308.378.568.5612,000
May 13, 20259.009.908.349.309.3016,730
May 12, 20259.079.078.708.938.934,200
May 9, 20258.859.508.449.109.103,420
May 8, 20259.509.508.198.858.852,870
May 7, 20257.609.407.319.169.1610,120
May 6, 20257.607.607.117.507.501,210
May 5, 20257.497.606.717.607.601,540
May 2, 20257.447.607.257.487.481,750
May 1, 20257.637.806.597.497.494,770
Apr 30, 20256.777.506.527.407.403,820
Apr 29, 20256.327.216.307.207.204,720
Apr 28, 20256.206.546.106.416.412,790
Apr 25, 20255.806.355.756.106.102,970
Apr 24, 20255.717.105.715.835.832,980
Apr 23, 20256.116.655.706.156.157,760
Apr 22, 20256.346.886.056.806.8020,410
Apr 21, 20257.107.205.606.886.88239,190
Apr 17, 20257.107.176.196.766.76960
Apr 16, 20257.317.367.107.107.10810
Apr 15, 20257.197.197.197.197.1930
Apr 14, 20257.007.307.007.207.20360
Apr 11, 20256.047.355.546.706.702,610
Apr 10, 20256.236.236.186.236.23100
Apr 9, 20256.646.646.146.426.42680
Apr 8, 20256.656.656.116.646.642,070
Apr 7, 20256.306.305.895.945.9490
Apr 4, 20256.656.656.006.276.27200
Apr 3, 20256.536.535.815.815.8180
Apr 2, 20256.176.335.906.066.064,570
Apr 1, 20255.886.165.605.605.60740
Mar 31, 20255.646.165.605.605.601,510
Mar 28, 20256.807.035.555.935.934,540
Mar 27, 20256.337.256.136.136.133,770
Mar 26, 20257.107.606.246.246.246,230
Mar 25, 20257.087.507.087.357.35210
Mar 24, 20257.107.507.007.007.002,430
Mar 21, 20257.207.207.107.107.10160
Mar 20, 20257.697.697.177.207.201,320
Mar 19, 20257.507.567.007.567.561,140
Mar 18, 20257.958.057.497.587.582,750
Mar 17, 20259.289.288.308.428.42750
Mar 14, 20258.208.807.808.798.793,350
Mar 13, 20258.098.307.628.308.301,060
Mar 12, 20259.559.558.378.568.561,990
Mar 11, 20258.139.507.809.409.403,590
Mar 10, 20258.688.808.018.458.453,120
Mar 7, 20257.408.707.408.608.601,530
Mar 6, 20257.387.557.387.407.40550
Mar 5, 20258.368.366.897.357.35710
Mar 4, 20256.988.006.417.107.102,420
Mar 3, 20256.468.006.467.507.50930
Feb 28, 20256.507.406.507.407.40550
Feb 27, 20258.348.497.167.227.222,060
Feb 26, 20255.908.505.908.508.5011,590
Feb 25, 20257.307.306.006.506.502,120
Feb 24, 20257.907.905.606.506.505,740
Feb 21, 20257.417.906.987.807.801,610
Feb 20, 20257.607.607.277.297.29430
Feb 19, 20257.558.007.157.267.262,350
Feb 18, 20256.406.726.366.726.72530
Feb 14, 20255.947.005.946.846.843,910
Feb 13, 20255.315.955.305.945.941,600
Feb 12, 20255.505.645.505.595.592,060
Feb 11, 20255.975.985.505.505.501,250
Feb 10, 20256.406.505.505.985.985,660
Feb 7, 20257.007.005.866.506.502,660
Feb 6, 20257.107.327.007.007.00980
Feb 5, 20257.337.337.337.337.33150
Feb 4, 20257.487.777.417.657.65390
Feb 3, 20257.507.567.107.427.42430
Jan 31, 20258.408.407.577.577.57410
Jan 30, 20257.787.787.017.507.50750
Jan 29, 20257.797.837.507.607.60740
Jan 28, 20257.817.817.797.797.7960
Jan 27, 20257.937.937.757.817.81510
Jan 24, 20258.138.137.757.937.931,140
Jan 23, 20258.138.138.038.138.13220
Jan 22, 20258.038.158.008.158.15590
Jan 21, 20258.138.137.717.787.781,130
Jan 17, 20258.508.508.138.398.39580
Jan 16, 20258.208.508.108.508.501,580
Jan 15, 20259.109.108.508.608.60360
Jan 14, 20258.449.198.449.199.191,170
Jan 13, 20258.708.708.458.508.50860
Jan 10, 20258.908.908.208.908.90930
Jan 8, 20259.119.118.608.908.901,310
Jan 7, 20258.809.408.809.309.303,520
Jan 6, 20258.809.108.608.708.703,420
Jan 3, 20258.108.808.108.808.80480
Jan 2, 20258.298.308.108.218.211,230
Dec 31, 20247.808.107.758.008.001,020
Dec 30, 20248.008.007.507.807.801,820
Dec 27, 20248.178.177.608.128.122,460
Dec 26, 20247.618.007.558.008.002,480
Dec 24, 20248.298.297.507.607.602,630
Dec 23, 20248.088.357.808.048.048,410
Dec 20, 20248.628.648.508.508.501,050
Dec 19, 20248.518.698.388.658.652,900
Dec 18, 20248.209.408.208.698.698,830
Dec 17, 20248.338.548.058.208.205,520
Dec 16, 20248.318.708.318.708.70390
Dec 13, 20248.408.808.408.608.602,770
Dec 12, 20248.808.808.318.408.40790
Dec 11, 20248.409.208.039.209.201,830
Dec 10, 20248.858.858.208.218.212,980
Dec 9, 20248.168.888.168.588.582,080
Dec 6, 20248.138.808.138.508.501,740
Dec 5, 20248.488.748.278.518.512,830
Dec 4, 20248.758.898.508.748.741,530
Dec 3, 20248.138.728.138.658.653,610
Dec 2, 20248.308.708.308.598.59620
Nov 29, 20248.618.908.508.708.701,330
Nov 27, 20248.588.848.508.808.80540
Nov 26, 20248.628.908.308.808.801,440
Nov 25, 20248.809.008.608.908.90740
Nov 22, 20248.539.128.538.908.901,800
Nov 21, 20248.518.758.508.518.51180
Nov 20, 20248.809.008.468.558.551,840
Nov 19, 20248.318.708.128.708.701,410
Nov 18, 20248.008.708.008.708.701,710
Nov 15, 20248.058.618.058.318.311,610
Nov 14, 20248.958.958.308.308.302,360
Nov 13, 20248.709.008.318.508.501,590
Nov 12, 20248.569.008.558.558.55700
Nov 11, 20249.009.008.278.798.791,300
Nov 8, 20248.908.908.518.798.791,160
Nov 7, 20248.628.808.608.808.80280
Nov 6, 20248.809.008.508.808.80720
Nov 5, 20249.009.008.508.808.801,100
Nov 4, 20248.408.918.208.918.91510
Nov 1, 20248.038.488.038.408.40310
Oct 31, 20248.808.808.038.498.492,060
Oct 30, 20248.508.808.448.608.60380
Oct 29, 20248.758.758.758.758.75150
Oct 28, 20248.908.908.208.908.90550
Oct 25, 20249.109.108.648.908.901,770
Oct 24, 20248.808.808.348.608.601,490
Oct 23, 20248.308.908.308.828.821,660
Oct 22, 20248.708.808.558.708.70580
Oct 21, 20248.398.708.308.698.692,300
Oct 18, 20248.808.818.408.508.501,360
Oct 17, 20249.109.258.608.908.905,080
Oct 16, 20248.819.707.839.209.2048,920
Oct 15, 20248.469.008.468.928.921,040
Oct 14, 20249.009.118.468.468.46590
Oct 11, 20248.159.008.009.009.001,240
Oct 10, 20248.308.408.308.308.30410
Oct 9, 20248.308.507.808.108.103,560
Oct 8, 20248.618.798.168.798.795,320
Oct 7, 20248.758.858.138.858.851,630
Oct 4, 20248.878.888.508.888.88490
Oct 3, 20248.878.888.038.888.881,680
Oct 2, 20248.669.378.499.009.003,200
Oct 1, 20248.808.808.508.508.501,170
Sep 30, 20248.378.798.058.798.791,040
Sep 27, 20248.698.698.008.618.612,940
Sep 26, 20248.708.708.238.238.231,720
Sep 25, 20248.408.698.288.458.451,080
Sep 24, 20248.408.408.108.208.20710
Sep 23, 20248.178.208.008.008.00890
Sep 20, 20248.608.608.128.218.211,050
Sep 19, 20249.209.207.808.608.602,950
Sep 18, 20249.109.309.109.209.20790
Sep 17, 20249.009.308.709.109.10270
Sep 16, 20249.309.308.959.299.29160
Sep 13, 20248.709.508.609.309.301,310
Sep 12, 20248.409.557.509.509.501,330
Sep 11, 20249.209.509.009.109.10310
Sep 10, 20249.309.409.109.409.401,490
Sep 9, 20249.609.609.009.559.55280
Sep 6, 20249.409.649.009.209.20360
Sep 5, 20249.359.729.009.009.001,570
Sep 4, 20249.149.808.759.809.805,410
Sep 3, 20248.7010.308.709.429.4212,070
Aug 30, 20248.709.188.708.708.70900
Aug 29, 20248.708.858.708.708.70430
Aug 28, 20248.698.698.408.408.40450
Aug 27, 20248.408.708.208.698.69470
Aug 26, 20248.459.228.458.478.47670
Aug 23, 20249.279.278.728.728.72370
Aug 22, 20248.748.758.528.748.74510
Aug 21, 20249.009.097.708.758.752,150
Aug 20, 20248.769.308.769.079.07760
Aug 19, 20248.778.788.778.788.78430
Aug 16, 20248.908.938.628.778.77520
Aug 15, 20248.609.308.608.938.93440
Aug 14, 20248.909.057.968.608.603,980
Aug 13, 20248.259.008.258.818.81300
Aug 12, 20249.109.108.108.918.912,260
Aug 9, 20248.459.918.329.109.102,440
Aug 8, 20248.228.708.108.708.701,030
Aug 7, 20247.998.457.908.458.45820
Aug 6, 20248.408.408.008.018.011,920
Aug 5, 20248.808.808.108.358.35990
Aug 2, 20249.559.579.159.159.151,090
Aug 1, 20249.599.909.409.869.861,640
Jul 31, 20249.449.809.409.609.60840
Jul 30, 202410.1010.159.589.709.70830
Jul 29, 202410.4010.409.609.789.781,560
Jul 26, 202410.4010.4010.0010.1010.101,190
Jul 25, 202410.3010.3010.0010.3010.30720
Jul 24, 202410.9010.9010.0010.3010.301,240
Jul 23, 202410.2010.7010.0010.7010.701,860
Jul 22, 202410.5010.509.8110.3010.303,200
Jul 19, 202410.3010.309.4510.3010.305,770
Jul 18, 20249.4910.509.4910.4010.409,960
Jul 17, 20249.709.809.079.509.503,520
Jul 16, 20248.909.798.509.499.4914,490
Jul 15, 20248.759.008.308.908.90138,750
Jul 12, 20249.9810.209.8110.2010.202,140
Jul 11, 202410.2010.209.6010.0010.003,320
Jul 10, 202410.0010.4010.0010.1010.102,970
Jul 9, 202410.6010.8010.1010.3510.353,680
Jul 8, 202410.8010.8010.5010.6010.60710
Jul 5, 202411.0011.0010.5010.7010.70600
Jul 3, 202410.7110.7110.6010.7010.70380
Jul 2, 202410.6010.9010.6010.7510.75840
Jul 1, 202411.4011.4010.6011.1011.10790
Jun 28, 202410.7011.2010.7011.0011.002,740
Jun 27, 202411.0011.3010.8010.8010.801,680
Jun 26, 202411.3011.4110.8010.9410.941,140
Jun 25, 202410.5011.6010.2011.6011.609,480
Jun 24, 202411.4011.4010.3010.6010.601,500
Jun 21, 202410.2011.2010.2011.2011.20680
Jun 20, 202410.8010.8010.3010.6010.602,260
Jun 18, 202410.6010.9010.4010.9010.901,600
Jun 17, 202410.6011.2010.2010.5010.503,470
Jun 14, 202410.4011.3810.4011.0011.004,900
Jun 13, 202410.5010.7010.4010.6010.602,190
Jun 12, 202410.7011.0010.6010.7010.702,490
Jun 11, 202410.9011.1010.8010.8010.801,350
Jun 10, 202411.1011.1010.6010.8010.802,830
Jun 7, 202411.7011.7011.0011.1011.106,740
Jun 6, 202411.8011.8011.3011.7011.703,630
Jun 5, 202411.9011.9011.4011.7011.705,090
Jun 4, 202411.6512.0011.5111.8511.852,840
Jun 3, 202412.6012.6011.2011.8011.807,430
May 31, 202411.8912.4011.6111.7011.702,340
May 30, 202412.1012.2011.5011.9511.953,260
May 29, 202412.0012.0011.5011.7011.704,450
May 28, 202411.8012.1011.7011.8011.804,320
May 24, 202412.1512.2011.9012.0012.002,200
May 23, 202412.2012.2011.9812.1012.101,180
May 22, 202412.5112.6012.1012.2012.203,910
May 21, 202413.0013.3012.4212.6012.601,940
May 20, 202412.3013.3012.0213.2013.209,850
May 17, 202411.8012.8011.7012.0012.004,770

Related Tickers

CYCC Cyclacel Pharmaceuticals, Inc.
2.0000
-9.09%
 
ALLK Allakos Inc.
0.3291
0.00%
 
CDIO Cardio Diagnostics Holdings, Inc.
3.8400
-4.00%
 
SLGL Sol-Gel Technologies Ltd.
7.47
-2.86%
 
AARD Aardvark Therapeutics, Inc.
9.89
+8.80%
 
RNAZ TransCode Therapeutics, Inc.
8.16
+6.67%
 
PTIX Protagenic Therapeutics, Inc.
3.0300
-2.88%
 
XCUR Exicure, Inc.
10.06
-2.33%
 
ALZN Alzamend Neuro, Inc.
3.4000
+3.34%
 
ENVB Enveric Biosciences, Inc.
1.3000
+1.56%