Indicators

Morphic Holding Inc (NQ: MORF )

30.77 +0.21 (+0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.87	20.94	19.36	20.78	61,100	-0.30(-1.42%)
May 28, 2020	23.20	23.23	21.03	21.08	70,973	-1.70(-7.46%)
May 27, 2020	22.56	23.41	20.57	22.78	43,473	+0.49(+2.20%)
May 26, 2020	21.76	23.74	21.07	22.29	60,218	+1.38(+6.60%)
May 22, 2020	19.89	20.96	19.89	20.91	40,800	+1.26(+6.41%)
May 21, 2020	19.74	20.33	19.44	19.65	42,990	+0.15(+0.77%)
May 20, 2020	18.45	19.92	17.20	19.50	55,727	+1.10(+5.98%)
May 19, 2020	18.03	18.95	18.00	18.40	37,341	+0.59(+3.31%)
May 18, 2020	16.25	18.43	16.01	17.81	57,629	+2.17(+13.87%)
May 15, 2020	15.25	16.15	15.01	15.64	42,100	+0.34(+2.22%)
May 14, 2020	14.98	15.81	14.50	15.30	26,622	-0.15(-0.97%)
May 13, 2020	15.03	16.38	15.00	15.45	35,296	+0.28(+1.85%)
May 12, 2020	15.61	16.25	14.94	15.17	30,550	-0.44(-2.82%)
May 11, 2020	15.25	15.93	14.57	15.61	62,526	+0.07(+0.45%)
May 08, 2020	15.55	16.02	15.30	15.54	26,600	+0.42(+2.78%)
May 07, 2020	14.53	16.20	13.87	15.12	81,486	+0.92(+6.48%)
May 06, 2020	14.88	14.88	14.03	14.20	23,309	-0.39(-2.67%)
May 05, 2020	13.72	14.97	13.72	14.59	28,394	+1.26(+9.45%)
May 04, 2020	12.70	13.43	12.25	13.33	43,067	+0.34(+2.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.