Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morphosys Ag ADR (NQ: MOR )

17.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.49 27.19 26.01 26.04 147,665 +1.80(+7.43%)
Jan 30, 2019 27.15 27.70 24.24 24.24 9,234 -3.49(-12.59%)
Jan 29, 2019 27.67 28.21 27.55 27.73 51,270 -0.27(-0.96%)
Jan 28, 2019 27.66 28.16 27.50 28.00 22,340 -1.71(-5.76%)
Jan 25, 2019 29.73 29.94 29.41 29.71 35,900 +1.16(+4.06%)
Jan 24, 2019 29.06 29.30 28.55 28.55 17,013 -0.58(-1.99%)
Jan 23, 2019 29.19 29.55 29.02 29.13 6,578 -0.03(-0.10%)
Jan 22, 2019 28.93 29.16 28.68 29.16 23,080 +0.41(+1.43%)
Jan 18, 2019 28.69 29.06 28.54 28.75 2,800 -0.36(-1.24%)
Jan 17, 2019 29.19 29.23 29.04 29.11 1,779 -0.42(-1.42%)
Jan 16, 2019 29.82 29.82 29.32 29.53 8,079 -0.31(-1.04%)
Jan 15, 2019 29.35 29.84 29.34 29.84 5,002 +1.16(+4.04%)
Jan 14, 2019 28.51 29.18 28.50 28.68 10,345 -0.59(-2.02%)
Jan 11, 2019 29.87 29.87 29.17 29.27 65,800 +0.65(+2.27%)
Jan 10, 2019 29.28 29.56 28.62 28.62 56,625 -0.70(-2.39%)
Jan 09, 2019 29.27 29.39 28.75 29.32 22,298 +0.38(+1.31%)
Jan 08, 2019 28.49 28.94 28.24 28.94 14,094 +0.68(+2.41%)
Jan 07, 2019 27.76 28.26 27.70 28.26 14,769 +1.68(+6.32%)
Jan 04, 2019 25.81 26.65 25.81 26.58 19,000 +1.51(+6.02%)
Jan 03, 2019 25.48 25.48 25.03 25.07 14,726 -0.61(-2.38%)
Jan 02, 2019 25.76 26.22 25.56 25.68 43,261 +0.38(+1.50%)
Dec 31, 2018 25.99 25.99 25.21 25.30 22,800 +0.11(+0.44%)
Dec 28, 2018 25.30 25.60 25.09 25.19 7,400 +0.28(+1.12%)
Dec 27, 2018 24.73 25.14 24.54 24.91 20,677 -0.50(-1.97%)
Dec 26, 2018 25.30 25.73 25.13 25.41 18,699 -0.08(-0.31%)
Dec 24, 2018 25.72 25.72 25.49 25.49 900 -0.51(-1.96%)
Dec 21, 2018 26.00 26.10 25.55 26.00 27,200 +0.24(+0.93%)
Dec 20, 2018 26.31 26.39 25.54 25.76 59,860 -0.34(-1.30%)
Dec 19, 2018 26.85 26.98 25.94 26.10 28,702 -0.24(-0.91%)
Dec 18, 2018 26.98 27.10 26.28 26.34 65,285 -0.50(-1.86%)
Dec 17, 2018 27.37 27.78 26.75 26.84 33,172 -0.86(-3.10%)
Dec 14, 2018 27.42 27.79 27.23 27.70 30,900 -0.25(-0.89%)
Dec 13, 2018 28.65 28.74 27.89 27.95 22,548 -0.63(-2.20%)
Dec 12, 2018 28.16 28.80 28.16 28.58 54,622 +0.43(+1.53%)
Dec 11, 2018 28.00 28.29 27.50 28.15 102,631 -0.30(-1.05%)
Dec 10, 2018 28.70 28.70 28.02 28.45 27,225 +0.82(+2.97%)
Dec 07, 2018 28.22 28.54 27.54 27.63 29,400 -0.48(-1.71%)
Dec 06, 2018 27.39 28.11 27.07 28.11 55,505 -0.11(-0.39%)
Dec 04, 2018 29.36 29.36 27.89 28.22 137,200 -1.86(-6.18%)
Dec 03, 2018 29.64 30.08 29.43 30.08 38,435 +0.71(+2.42%)
Nov 30, 2018 28.82 29.37 28.48 29.37 35,900 +0.36(+1.24%)
Nov 29, 2018 28.81 29.40 28.55 29.01 88,228 +0.41(+1.43%)
Nov 28, 2018 28.40 28.86 27.80 28.60 209,295 +0.08(+0.28%)
Nov 27, 2018 28.18 28.52 27.81 28.52 18,644 -0.72(-2.46%)
Nov 26, 2018 28.61 29.61 28.61 29.24 32,774 +0.87(+3.07%)
Nov 23, 2018 28.08 28.56 28.08 28.37 4,500 +1.69(+6.33%)
Nov 21, 2018 26.68 26.68 26.68 0 +0.01(+0.04%)
Nov 20, 2018 26.40 26.87 26.40 26.67 27,041 -1.06(-3.82%)
Nov 19, 2018 28.00 28.23 27.44 27.73 16,351 -0.87(-3.04%)
Nov 16, 2018 28.05 28.63 27.88 28.60 7,700 +0.76(+2.73%)
Nov 15, 2018 27.09 27.93 26.78 27.84 19,333 +0.42(+1.53%)
Nov 14, 2018 28.23 28.23 27.20 27.42 16,977 -0.91(-3.21%)
Nov 13, 2018 28.10 28.82 27.89 28.33 57,292 +0.27(+0.96%)
Nov 12, 2018 28.87 28.89 27.91 28.06 98,506 -2.00(-6.65%)
Nov 09, 2018 30.31 30.31 29.64 30.06 16,800 -0.96(-3.09%)
Nov 08, 2018 31.02 31.33 30.90 31.02 15,046 +0.69(+2.27%)
Nov 07, 2018 29.92 30.73 29.73 30.33 17,283 +1.38(+4.77%)
Nov 06, 2018 28.74 29.41 28.66 28.95 78,930 +4.17(+16.83%)
Nov 05, 2018 27.16 27.46 24.78 24.78 45,839 -2.08(-7.74%)
Nov 02, 2018 27.24 27.27 26.75 26.86 38,100 -0.32(-1.18%)
Nov 01, 2018 25.96 27.26 25.96 27.18 94,096 +4.16(+18.07%)
Oct 31, 2018 22.95 23.45 22.93 23.02 89,106 +1.06(+4.83%)
Oct 30, 2018 21.90 22.51 21.90 21.96 111,480 -0.36(-1.61%)
Oct 29, 2018 22.85 22.95 22.31 22.32 13,979 +0.32(+1.45%)
Oct 26, 2018 22.07 22.34 21.75 22.00 9,800 -0.09(-0.41%)
Oct 25, 2018 22.28 22.47 22.09 22.09 10,710 -0.15(-0.67%)
Oct 24, 2018 23.08 23.12 22.02 22.24 17,611 -1.28(-5.44%)
Oct 23, 2018 22.84 23.55 22.75 23.52 35,732 -0.20(-0.84%)
Oct 22, 2018 24.08 24.39 23.72 23.72 15,369 -0.36(-1.50%)
Oct 19, 2018 24.12 24.55 24.08 24.08 18,900 -0.35(-1.43%)
Oct 18, 2018 24.54 24.69 24.30 24.43 10,428 +0.23(+0.95%)
Oct 17, 2018 24.37 24.57 24.11 24.20 6,933 -0.15(-0.62%)
Oct 16, 2018 24.07 25.38 24.02 24.35 78,557 +0.93(+3.97%)
Oct 15, 2018 23.23 23.76 23.17 23.42 70,196 +0.07(+0.30%)
Oct 12, 2018 23.51 23.65 23.08 23.35 14,400 +0.45(+1.97%)
Oct 11, 2018 23.72 23.72 22.90 22.90 31,465 +0.51(+2.28%)
Oct 10, 2018 23.03 23.03 22.39 22.39 36,634 -0.94(-4.03%)
Oct 09, 2018 23.18 23.72 23.10 23.33 37,261 -0.60(-2.51%)
Oct 08, 2018 23.71 24.07 23.70 23.93 27,185 -0.66(-2.70%)
Oct 05, 2018 24.70 24.85 24.42 24.59 18,200 -0.50(-1.97%)
Oct 04, 2018 26.14 26.14 24.99 25.09 44,757 -1.17(-4.46%)
Oct 03, 2018 26.65 26.65 26.26 26.26 12,055 -0.14(-0.53%)
Oct 02, 2018 26.46 26.68 26.33 26.40 45,797 -0.94(-3.44%)
Oct 01, 2018 27.54 27.70 27.27 27.34 42,712 +0.64(+2.40%)
Sep 28, 2018 26.45 26.85 26.43 26.70 13,000 +0.06(+0.23%)
Sep 27, 2018 26.50 26.68 26.50 26.64 6,298 -0.55(-2.02%)
Sep 26, 2018 26.93 27.38 26.93 27.19 10,833 +0.18(+0.67%)
Sep 25, 2018 26.98 27.25 26.98 27.01 49,272 +0.20(+0.75%)
Sep 24, 2018 26.62 26.93 26.62 26.81 21,490 +0.00(+0.00%)
Sep 21, 2018 27.54 27.54 26.81 26.81 83,700 -0.91(-3.28%)
Sep 20, 2018 27.51 27.72 27.48 27.72 14,298 +0.36(+1.32%)
Sep 19, 2018 26.83 27.36 26.83 27.36 18,134 +0.29(+1.07%)
Sep 18, 2018 27.16 27.50 27.05 27.07 55,323 -0.65(-2.34%)
Sep 17, 2018 28.23 28.27 27.61 27.72 33,045 +0.04(+0.14%)
Sep 14, 2018 27.81 28.40 27.68 27.68 95,100 +0.14(+0.51%)
Sep 13, 2018 28.05 28.06 27.50 27.54 86,713 +0.03(+0.11%)
Sep 12, 2018 27.99 28.12 27.51 27.51 101,636 -0.46(-1.64%)
Sep 11, 2018 27.82 28.01 27.75 27.97 149,980 +0.81(+2.98%)
Sep 10, 2018 27.68 27.68 27.15 27.16 98,238 -0.25(-0.91%)
Sep 07, 2018 27.31 27.58 27.13 27.41 94,800 +0.15(+0.55%)
Sep 06, 2018 27.91 27.91 27.26 27.26 22,436 -0.70(-2.50%)
Sep 05, 2018 28.27 28.35 27.93 27.96 57,382 -0.43(-1.51%)
Sep 04, 2018 28.82 28.86 28.36 28.39 51,843 -1.18(-3.99%)
Aug 31, 2018 29.57 29.57 29.57 0 +0.13(+0.44%)
Aug 30, 2018 29.65 29.76 29.44 29.44 53,589 -0.08(-0.27%)
Aug 29, 2018 29.61 30.00 29.47 29.52 30,859 -0.07(-0.24%)
Aug 28, 2018 29.67 29.72 29.45 29.59 233,252 +0.09(+0.31%)
Aug 27, 2018 29.51 29.80 29.29 29.50 16,435 +0.37(+1.27%)
Aug 24, 2018 29.38 29.41 29.09 29.13 5,400 -0.32(-1.09%)
Aug 23, 2018 29.52 29.60 29.29 29.45 19,925 +0.26(+0.89%)
Aug 22, 2018 29.03 29.30 29.00 29.19 24,375 +0.32(+1.11%)
Aug 21, 2018 29.03 29.07 28.84 28.87 14,447 +0.31(+1.09%)
Aug 20, 2018 28.67 28.80 28.56 28.56 21,329 +0.27(+0.95%)
Aug 17, 2018 28.25 28.63 28.08 28.29 74,800 -0.17(-0.60%)
Aug 16, 2018 28.30 28.50 28.11 28.46 46,485 +0.32(+1.14%)
Aug 15, 2018 27.88 28.37 27.49 28.14 42,651 -0.44(-1.54%)
Aug 14, 2018 29.10 29.18 28.46 28.58 19,828 -1.30(-4.35%)
Aug 13, 2018 30.30 30.33 29.85 29.88 16,451 -0.77(-2.51%)
Aug 10, 2018 30.27 30.65 29.85 30.65 49,500 -0.04(-0.13%)
Aug 09, 2018 30.84 30.88 30.54 30.69 28,309 -0.01(-0.03%)
Aug 08, 2018 30.74 30.77 30.45 30.70 25,587 -0.37(-1.19%)
Aug 07, 2018 30.97 31.15 30.78 31.07 14,635 +0.10(+0.32%)
Aug 06, 2018 30.79 31.05 30.73 30.97 28,361 +0.61(+2.01%)
Aug 03, 2018 30.46 30.87 30.15 30.36 58,700 -1.83(-5.68%)
Aug 02, 2018 31.24 32.19 31.17 32.19 99,631 -0.61(-1.86%)
Aug 01, 2018 33.65 33.70 32.80 32.80 32,054 +0.11(+0.34%)
Jul 31, 2018 32.58 32.96 32.43 32.69 35,791 -0.47(-1.42%)
Jul 30, 2018 33.58 33.85 32.92 33.16 95,155 -1.32(-3.83%)
Jul 27, 2018 34.45 34.60 34.31 34.48 20,200 +0.18(+0.52%)
Jul 26, 2018 35.11 34.25 34.30 51,679 -1.36(-3.81%)
Jul 25, 2018 35.35 35.66 35.04 35.66 59,135 +0.70(+2.00%)
Jul 24, 2018 35.89 35.90 34.82 34.96 71,699 -0.70(-1.96%)
Jul 23, 2018 35.35 35.74 34.86 35.66 88,283 +0.33(+0.93%)
Jul 20, 2018 35.10 35.73 34.87 35.33 65,294 +1.44(+4.25%)
Jul 19, 2018 34.12 34.29 33.81 33.89 49,870 +0.96(+2.92%)
Jul 18, 2018 32.76 32.93 32.63 32.93 152,944 +0.25(+0.76%)
Jul 17, 2018 32.25 32.68 32.19 32.68 65,431 +1.19(+3.78%)
Jul 16, 2018 32.05 32.19 31.34 31.49 57,732 +0.04(+0.13%)
Jul 13, 2018 31.29 31.51 31.26 31.45 19,982 +0.37(+1.19%)
Jul 12, 2018 31.65 30.89 31.08 40,580 -0.45(-1.43%)
Jul 11, 2018 31.61 32.08 31.52 31.53 16,553 -0.37(-1.16%)
Jul 10, 2018 31.87 32.02 31.73 31.90 10,878 +0.15(+0.47%)
Jul 09, 2018 32.00 32.00 31.60 31.75 12,513 +0.21(+0.67%)
Jul 06, 2018 31.11 31.54 31.10 31.54 25,049 +1.11(+3.65%)
Jul 05, 2018 30.90 30.90 30.31 30.43 31,005 -0.30(-0.96%)
Jul 03, 2018 30.73 30.73 30.73 0 +0.45(+1.47%)
Jul 02, 2018 30.30 30.57 30.15 30.28 34,532 -0.06(-0.20%)
Jun 29, 2018 30.22 30.70 30.20 30.34 34,921 +0.89(+3.02%)
Jun 28, 2018 29.42 29.88 29.31 29.45 34,773 -0.68(-2.26%)
Jun 27, 2018 30.68 30.68 29.77 30.13 36,365 -0.15(-0.50%)
Jun 26, 2018 30.43 30.61 29.89 30.28 117,655 -0.13(-0.43%)
Jun 25, 2018 30.65 30.71 30.20 30.41 86,636 -0.19(-0.62%)
Jun 22, 2018 30.50 30.85 30.35 30.60 15,739 +0.38(+1.26%)
Jun 21, 2018 29.75 30.24 29.57 30.22 91,943 +0.04(+0.13%)
Jun 20, 2018 29.03 30.23 28.99 30.18 110,811 +0.95(+3.25%)
Jun 19, 2018 28.26 29.23 28.11 29.23 82,718 +0.57(+1.99%)
Jun 18, 2018 28.57 28.94 28.40 28.66 178,085 -0.61(-2.08%)
Jun 15, 2018 29.48 28.71 29.27 149,453 +0.56(+1.95%)
Jun 14, 2018 28.29 29.08 27.95 28.71 129,958 +0.07(+0.24%)
Jun 13, 2018 28.11 29.00 27.92 28.64 80,101 +0.50(+1.78%)
Jun 12, 2018 27.97 28.44 27.90 28.14 56,403 +0.34(+1.22%)
Jun 11, 2018 27.70 28.37 27.46 27.80 41,646 +0.76(+2.81%)
Jun 08, 2018 26.81 27.41 26.75 27.04 282,542 -0.16(-0.59%)
Jun 07, 2018 27.29 27.29 26.76 27.20 61,175 +0.19(+0.70%)
Jun 06, 2018 27.34 27.40 27.01 27.01 65,289 +0.00(+0.00%)
Jun 05, 2018 27.10 27.41 26.68 27.01 93,002 +0.02(+0.07%)
Jun 04, 2018 27.16 27.23 26.44 26.99 69,249 +0.33(+1.24%)
Jun 01, 2018 26.59 27.03 26.43 26.66 43,428 +0.17(+0.64%)
May 31, 2018 26.83 27.11 25.88 26.49 32,913 -0.60(-2.21%)
May 30, 2018 26.78 27.17 26.42 27.09 7,998 +1.07(+4.11%)
May 29, 2018 25.85 26.28 25.73 26.02 102,333 -0.79(-2.95%)
May 25, 2018 26.81 26.81 26.81 0 +0.00(+0.00%)
May 24, 2018 26.84 27.30 26.75 26.81 315,161 -0.69(-2.51%)
May 23, 2018 26.75 27.50 26.50 27.50 96,594 +0.58(+2.15%)
May 22, 2018 26.92 27.48 26.90 26.92 27,098 +0.84(+3.22%)
May 21, 2018 26.91 27.10 25.74 26.08 134,370 -0.42(-1.57%)
May 18, 2018 27.02 27.15 26.06 26.50 104,577 -0.13(-0.51%)
May 17, 2018 26.65 26.92 26.38 26.63 6,601 +0.04(+0.15%)
May 16, 2018 27.01 27.01 26.02 26.59 32,276 -0.56(-2.06%)
May 15, 2018 26.66 27.58 26.27 27.15 22,714 +0.10(+0.37%)
May 14, 2018 27.22 27.22 26.83 27.05 109,831 -0.35(-1.28%)
May 11, 2018 26.86 27.40 26.31 27.40 17,546 +0.28(+1.03%)
May 10, 2018 27.18 27.64 27.00 27.12 31,981 +0.52(+1.95%)
May 09, 2018 26.33 26.60 26.33 26.60 4,521 -0.10(-0.37%)
May 08, 2018 26.66 26.72 26.30 26.70 49,496 -0.22(-0.82%)
May 07, 2018 26.63 27.08 26.63 26.92 12,679 +0.41(+1.55%)
May 04, 2018 26.29 26.88 26.11 26.51 21,261 +0.08(+0.30%)
May 03, 2018 26.54 27.79 26.27 26.43 25,193 -0.52(-1.93%)
May 02, 2018 26.55 27.24 26.38 26.95 39,640 +0.60(+2.28%)
May 01, 2018 26.18 26.91 25.97 26.35 72,031 +0.17(+0.65%)
Apr 30, 2018 26.65 26.65 26.11 26.18 65,988 -0.52(-1.95%)
Apr 27, 2018 26.23 26.91 26.05 26.70 140,979 +0.23(+0.87%)
Apr 26, 2018 25.50 26.68 25.32 26.47 96,115 +1.13(+4.46%)
Apr 25, 2018 25.08 25.88 24.97 25.34 100,875 +0.19(+0.76%)
Apr 24, 2018 25.77 25.79 24.90 25.15 99,613 -0.65(-2.52%)
Apr 23, 2018 25.94 26.19 25.80 25.80 71,139 -0.02(-0.08%)
Apr 20, 2018 25.80 26.18 25.67 25.82 142,878 -0.49(-1.86%)
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.