Morphosys Ag ADR (NQ: MOR )

8.140 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 8.180 8.290 8.100 8.140 62,741 +0.00(+0.00%)
Jan 19, 2022 8.140 8.310 8.100 8.140 96,894 -0.01(-0.12%)
Jan 18, 2022 8.210 8.300 8.080 8.150 130,150 -0.33(-3.89%)
Jan 14, 2022 8.480 0 -0.37(-4.18%)
Jan 13, 2022 9.150 9.150 8.815 8.850 66,034 -0.14(-1.56%)
Jan 12, 2022 9.210 9.250 8.980 8.990 43,757 -0.20(-2.18%)
Jan 11, 2022 9.010 9.320 9.010 9.190 81,656 +0.04(+0.44%)
Jan 10, 2022 8.860 9.180 8.710 9.150 141,545 +0.51(+5.90%)
Jan 07, 2022 8.610 8.730 8.550 8.640 121,077 +0.16(+1.89%)
Jan 06, 2022 8.480 8.590 8.300 8.480 154,864 -0.46(-5.15%)
Jan 05, 2022 9.190 9.280 8.920 8.940 94,706 -0.36(-3.87%)
Jan 04, 2022 9.690 9.720 9.270 9.300 78,440 -0.43(-4.42%)
Jan 03, 2022 9.600 9.760 9.390 9.730 84,568 +0.31(+3.29%)
Dec 31, 2021 9.270 9.440 9.185 9.420 86,145 +0.13(+1.40%)
Dec 30, 2021 9.160 9.380 9.100 9.290 96,823 +0.09(+0.98%)
Dec 29, 2021 9.360 9.360 9.140 9.200 75,999 -0.20(-2.13%)
Dec 28, 2021 9.500 9.590 9.320 9.400 119,509 -0.15(-1.57%)
Dec 27, 2021 9.750 9.780 9.490 9.550 74,267 +0.03(+0.32%)
Dec 23, 2021 9.480 9.600 9.350 9.520 77,905 -0.33(-3.35%)
Dec 22, 2021 9.680 9.860 9.610 9.850 97,252 +0.44(+4.68%)
Dec 21, 2021 9.340 9.420 9.185 9.410 78,564 +0.03(+0.32%)
Dec 20, 2021 9.220 9.410 9.190 9.380 75,910 +0.10(+1.08%)
Dec 17, 2021 9.140 9.520 9.020 9.280 1,168,816 +0.20(+2.20%)
Dec 16, 2021 9.310 9.330 9.020 9.080 137,389 -0.13(-1.41%)
Dec 15, 2021 9.210 9.250 9.020 9.210 129,065 +0.02(+0.22%)
Dec 14, 2021 9.200 9.300 9.130 9.190 108,398 -0.01(-0.11%)
Dec 13, 2021 9.140 9.350 9.080 9.200 139,358 -0.18(-1.92%)
Dec 10, 2021 9.530 9.540 9.320 9.380 101,136 -0.48(-4.87%)
Dec 09, 2021 10.07 10.24 9.790 9.860 91,453 -0.02(-0.20%)
Dec 08, 2021 9.800 9.890 9.670 9.880 139,547 +0.16(+1.65%)
Dec 07, 2021 9.510 9.870 9.480 9.720 167,409 +0.64(+7.05%)
Dec 06, 2021 9.240 9.300 8.900 9.080 175,136 -0.37(-3.92%)
Dec 03, 2021 9.590 9.620 9.325 9.450 96,766 -0.38(-3.87%)
Dec 02, 2021 9.810 9.980 9.770 9.830 37,950 -0.11(-1.11%)
Dec 01, 2021 10.25 10.25 9.920 9.940 49,171 -0.17(-1.68%)
Nov 30, 2021 10.08 10.30 9.930 10.11 48,673 +0.05(+0.50%)
Nov 29, 2021 10.12 10.14 10.02 10.06 44,375 +0.15(+1.51%)
Nov 26, 2021 10.27 10.30 9.900 9.910 40,309 -0.35(-3.41%)
Nov 24, 2021 10.02 10.34 9.970 10.26 42,846 +0.54(+5.56%)
Nov 23, 2021 9.490 9.720 9.470 9.720 75,835 +0.03(+0.31%)
Nov 22, 2021 10.16 10.16 9.650 9.690 137,998 -0.76(-7.27%)
Nov 19, 2021 10.35 10.49 10.32 10.45 62,548 -0.01(-0.10%)
Nov 18, 2021 10.70 10.47 10.38 10.46 59,864 -0.32(-2.97%)
Nov 17, 2021 10.77 10.84 10.55 10.78 120,748 -0.16(-1.46%)
Nov 16, 2021 10.99 11.06 10.91 10.94 33,236 +0.09(+0.83%)
Nov 15, 2021 10.96 10.97 10.83 10.85 20,328 -0.04(-0.37%)
Nov 12, 2021 11.05 11.09 10.81 10.89 46,687 +0.08(+0.74%)
Nov 11, 2021 10.98 10.98 10.76 10.81 150,625 -0.21(-1.91%)
Nov 10, 2021 11.04 11.02 80,334 -0.45(-3.92%)
Nov 09, 2021 11.60 11.60 11.39 11.47 35,678 -0.17(-1.46%)
Nov 08, 2021 11.55 11.74 11.51 11.64 39,903 -0.20(-1.69%)
Nov 05, 2021 11.52 11.84 11.49 11.84 56,218 -0.02(-0.17%)
Nov 04, 2021 11.87 11.94 11.62 11.86 133,079 -0.17(-1.41%)
Nov 03, 2021 12.02 12.13 11.84 12.03 65,939 -0.42(-3.37%)
Nov 02, 2021 12.30 12.45 12.07 12.45 98,484 +0.73(+6.23%)
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.