Skip to main content

Morphosys Ag ADR (NQ: MOR )

18.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.460 7.610 7.420 7.470 159,968 +0.05(+0.67%)
Jun 29, 2023 7.220 7.440 7.140 7.420 219,040 +0.00(+0.00%)
Jun 28, 2023 7.390 7.480 7.300 7.420 113,844 +0.02(+0.27%)
Jun 27, 2023 7.230 7.450 7.090 7.400 379,472 +0.00(+0.00%)
Jun 26, 2023 7.490 7.540 7.300 7.400 150,100 -0.15(-1.99%)
Jun 23, 2023 7.780 7.810 7.495 7.550 88,277 -0.07(-0.92%)
Jun 22, 2023 7.660 7.710 7.550 7.620 115,964 -0.12(-1.55%)
Jun 21, 2023 7.520 7.900 7.510 7.740 635,683 +0.17(+2.25%)
Jun 20, 2023 7.570 7.610 7.380 7.570 180,775 -0.15(-1.94%)
Jun 16, 2023 7.640 7.880 7.510 7.720 621,575 +0.65(+9.19%)
Jun 15, 2023 6.990 7.130 6.941 7.070 46,464 +0.20(+2.91%)
Jun 14, 2023 7.020 7.060 6.850 6.870 130,402 -0.50(-6.78%)
Jun 13, 2023 7.320 7.440 7.210 7.370 125,921 -0.12(-1.60%)
Jun 12, 2023 7.460 7.595 7.450 7.490 118,829 +0.03(+0.40%)
Jun 09, 2023 7.310 7.500 7.310 7.460 120,106 -0.03(-0.40%)
Jun 08, 2023 7.440 7.545 7.390 7.490 69,973 -0.12(-1.58%)
Jun 07, 2023 7.530 7.655 7.280 7.610 447,883 +0.45(+6.28%)
Jun 06, 2023 7.040 7.190 7.010 7.160 455,956 +0.41(+6.07%)
Jun 05, 2023 6.670 6.850 6.630 6.750 101,115 +0.17(+2.58%)
Jun 02, 2023 6.560 6.600 6.480 6.580 58,517 +0.22(+3.46%)
Jun 01, 2023 6.350 6.450 6.350 6.360 24,068 -0.05(-0.78%)
May 31, 2023 6.440 6.440 6.170 6.410 201,478 -0.12(-1.76%)
May 30, 2023 6.360 6.550 6.280 6.525 144,863 +0.21(+3.24%)
May 26, 2023 6.250 6.393 6.240 6.320 53,519 -0.13(-2.02%)
May 25, 2023 6.510 6.640 6.350 6.450 117,027 +0.18(+2.87%)
May 24, 2023 6.270 6.300 6.100 6.270 140,007 -0.15(-2.34%)
May 23, 2023 6.420 6.443 6.330 6.420 269,984 +0.22(+3.55%)
May 22, 2023 6.120 6.320 6.110 6.200 330,821 +0.02(+0.32%)
May 19, 2023 5.880 6.180 5.850 6.180 70,054 +0.24(+4.04%)
May 18, 2023 5.960 6.024 5.870 5.940 118,186 -0.01(-0.17%)
May 17, 2023 5.910 6.040 5.870 5.950 253,014 -0.06(-1.00%)
May 16, 2023 5.880 6.030 5.880 6.010 45,766 -0.02(-0.33%)
May 15, 2023 5.850 6.110 5.810 6.030 265,935 +0.33(+5.79%)
May 12, 2023 5.740 5.740 5.650 5.700 61,086 +0.18(+3.26%)
May 11, 2023 5.600 5.620 5.510 5.520 26,344 -0.01(-0.18%)
May 10, 2023 5.550 5.610 5.510 5.530 60,346 -0.03(-0.54%)
May 09, 2023 5.590 5.670 5.450 5.560 68,168 -0.11(-1.94%)
May 08, 2023 5.500 5.675 5.490 5.670 78,464 +0.04(+0.71%)
May 05, 2023 5.600 5.730 5.530 5.630 656,210 +0.07(+1.26%)
May 04, 2023 5.480 5.660 5.400 5.560 185,439 +0.41(+7.96%)
May 03, 2023 5.200 5.600 5.150 5.150 107,450 -0.07(-1.34%)
May 02, 2023 5.390 5.390 5.080 5.220 47,876 -0.13(-2.43%)
May 01, 2023 5.230 5.405 5.100 5.350 83,240 +0.11(+2.10%)
Apr 28, 2023 5.140 5.360 5.090 5.240 31,671 -0.05(-0.95%)
Apr 27, 2023 5.180 5.310 5.100 5.290 59,666 +0.13(+2.52%)
Apr 26, 2023 5.270 5.305 5.130 5.160 39,810 +0.04(+0.78%)
Apr 25, 2023 5.290 5.370 4.830 5.120 111,291 -0.27(-5.01%)
Apr 24, 2023 5.470 5.510 5.380 5.390 57,731 +0.06(+1.13%)
Apr 21, 2023 5.085 5.330 5.085 5.330 75,705 +0.30(+5.96%)
Apr 20, 2023 5.000 5.130 4.940 5.030 65,060 -0.14(-2.71%)
Apr 19, 2023 5.090 5.210 5.000 5.170 39,459 -0.03(-0.58%)
Apr 18, 2023 5.150 5.200 5.095 5.200 20,079 +0.09(+1.76%)
Apr 17, 2023 5.170 5.190 5.062 5.110 28,139 -0.09(-1.73%)
Apr 14, 2023 5.210 5.210 5.030 5.200 111,273 +0.05(+0.97%)
Apr 13, 2023 4.970 5.200 4.960 5.150 200,904 +0.23(+4.67%)
Apr 12, 2023 4.820 4.930 4.670 4.920 65,133 +0.17(+3.58%)
Apr 11, 2023 4.700 4.780 4.482 4.750 49,704 +0.09(+1.93%)
Apr 10, 2023 5.260 5.260 4.590 4.660 105,036 -0.29(-5.86%)
Apr 06, 2023 4.460 4.960 4.380 4.950 186,428 +0.36(+7.84%)
Apr 05, 2023 4.250 4.640 4.230 4.590 853,358 +0.64(+16.20%)
Apr 04, 2023 3.960 4.000 3.950 3.950 26,694 +0.00(+0.00%)
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.