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

Morphosys Ag ADR (NQ: MOR )

17.94 -0.11 (-0.61%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 19, 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 (%)
May 31, 2022 5.710 5.710 5.532 5.610 13,663 +0.16(+2.94%)
May 27, 2022 5.390 5.490 5.360 5.450 25,957 +0.11(+2.06%)
May 26, 2022 5.330 5.444 5.300 5.340 38,542 +0.18(+3.49%)
May 25, 2022 5.060 5.210 5.055 5.160 13,448 +0.11(+2.18%)
May 24, 2022 5.090 5.110 5.020 5.050 41,444 -0.17(-3.26%)
May 23, 2022 5.250 5.260 5.170 5.220 11,038 -0.02(-0.38%)
May 20, 2022 5.150 5.330 5.143 5.240 52,261 +0.18(+3.56%)
May 19, 2022 4.960 5.120 4.950 5.060 17,301 +0.24(+4.98%)
May 18, 2022 4.920 4.950 4.790 4.820 17,124 -0.17(-3.41%)
May 17, 2022 4.850 5.200 4.820 4.990 38,740 +0.27(+5.72%)
May 16, 2022 4.730 4.830 4.700 4.720 42,320 -0.16(-3.28%)
May 13, 2022 4.740 4.904 4.740 4.880 31,030 +0.29(+6.32%)
May 12, 2022 4.370 4.665 4.348 4.590 116,486 -0.02(-0.43%)
May 11, 2022 4.600 5.090 4.580 4.610 23,361 -0.10(-2.12%)
May 10, 2022 4.790 4.840 4.650 4.710 25,169 +0.11(+2.39%)
May 09, 2022 4.910 4.920 4.600 4.600 116,318 -0.50(-9.80%)
May 06, 2022 5.280 5.320 5.070 5.100 43,593 -0.06(-1.16%)
May 05, 2022 5.290 5.610 4.660 5.160 201,842 -0.25(-4.62%)
May 04, 2022 5.320 5.450 5.200 5.410 22,453 +0.09(+1.69%)
May 03, 2022 5.430 5.480 5.320 5.320 64,940 -0.08(-1.48%)
May 02, 2022 5.150 5.450 5.150 5.400 41,072 +0.12(+2.27%)
Apr 29, 2022 5.380 5.500 5.270 5.280 46,022 +0.09(+1.73%)
Apr 28, 2022 5.320 5.340 5.106 5.190 32,902 -0.11(-2.08%)
Apr 27, 2022 5.340 5.410 5.260 5.300 87,359 -0.21(-3.81%)
Apr 26, 2022 5.690 5.730 5.450 5.510 158,307 -0.44(-7.39%)
Apr 25, 2022 5.900 6.050 5.830 5.950 45,895 -0.20(-3.25%)
Apr 22, 2022 6.340 6.350 6.100 6.150 28,763 -0.33(-5.09%)
Apr 21, 2022 6.660 6.740 6.420 6.480 22,780 +0.04(+0.62%)
Apr 20, 2022 6.520 6.520 6.404 6.440 40,260 +0.05(+0.78%)
Apr 19, 2022 6.410 6.430 6.340 6.390 27,562 -0.10(-1.54%)
Apr 18, 2022 6.595 6.595 6.400 6.490 40,097 +0.03(+0.46%)
Apr 14, 2022 6.610 6.610 6.440 6.460 21,153 -0.20(-2.93%)
Apr 13, 2022 6.540 6.680 6.500 6.655 211,599 +0.12(+1.91%)
Apr 12, 2022 6.700 6.710 6.510 6.530 37,983 -0.17(-2.54%)
Apr 11, 2022 6.830 6.920 6.700 6.700 28,828 -0.35(-4.96%)
Apr 08, 2022 7.040 7.090 6.970 7.050 18,675 -0.19(-2.62%)
Apr 07, 2022 7.200 7.260 7.131 7.240 34,513 +0.16(+2.26%)
Apr 06, 2022 7.130 7.170 7.030 7.080 29,877 -0.28(-3.80%)
Apr 05, 2022 7.410 7.450 7.295 7.360 30,062 -0.03(-0.41%)
Apr 04, 2022 7.360 7.430 7.300 7.390 27,664 +0.39(+5.57%)
Apr 01, 2022 6.790 7.000 6.780 7.000 51,049 +0.22(+3.24%)
Mar 31, 2022 6.970 7.010 6.780 6.780 33,211 -0.35(-4.91%)
Mar 30, 2022 6.960 7.280 6.940 7.130 73,030 +0.26(+3.78%)
Mar 29, 2022 6.820 6.950 6.720 6.870 65,316 +0.04(+0.59%)
Mar 28, 2022 6.910 6.988 6.710 6.830 31,995 -0.27(-3.80%)
Mar 25, 2022 7.260 7.260 7.010 7.100 33,000 -0.17(-2.34%)
Mar 24, 2022 7.110 7.340 7.060 7.270 88,510 +0.72(+10.99%)
Mar 23, 2022 6.470 6.750 6.420 6.550 52,209 +0.10(+1.55%)
Mar 22, 2022 6.370 6.460 6.300 6.450 123,959 -0.68(-9.54%)
Mar 21, 2022 7.000 7.140 6.860 7.130 77,357 +0.25(+3.63%)
Mar 18, 2022 6.600 6.960 6.600 6.880 41,268 +0.05(+0.73%)
Mar 17, 2022 6.570 6.910 6.570 6.830 35,592 +0.13(+1.94%)
Mar 16, 2022 6.410 6.870 6.410 6.700 37,655 +0.38(+6.01%)
Mar 15, 2022 6.330 6.420 6.230 6.320 49,744 -0.18(-2.77%)
Mar 14, 2022 6.440 6.580 6.385 6.500 35,310 +0.06(+0.93%)
Mar 11, 2022 6.520 6.520 6.350 6.440 45,615 +0.12(+1.90%)
Mar 10, 2022 6.450 6.510 6.110 6.320 68,634 -0.16(-2.47%)
Mar 09, 2022 6.360 6.590 6.340 6.480 51,622 +0.47(+7.82%)
Mar 08, 2022 5.870 6.290 5.760 6.010 54,141 +0.14(+2.39%)
Mar 07, 2022 6.040 6.110 5.790 5.870 71,753 -0.23(-3.77%)
Mar 04, 2022 6.070 6.190 6.034 6.100 59,190 -0.10(-1.61%)
Mar 03, 2022 6.550 6.570 6.160 6.200 47,147 -0.50(-7.46%)
Mar 02, 2022 6.780 6.790 6.590 6.700 39,071 +0.06(+0.90%)
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.