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 28, 2021	50.62	51.14	47.88	49.36	401,057	-0.48(-0.96%)
May 27, 2021	48.27	50.59	48.05	49.84	919,844	+2.74(+5.82%)
May 26, 2021	47.15	48.32	46.09	47.10	323,177	+1.78(+3.93%)
May 25, 2021	45.45	46.80	44.65	45.32	293,052	+0.19(+0.42%)
May 24, 2021	45.51	47.33	44.87	45.13	231,823	-0.37(-0.81%)
May 21, 2021	46.21	47.00	44.79	45.50	73,325	+0.00(+0.00%)
May 20, 2021	45.80	46.36	45.35	45.50	96,090	-0.25(-0.55%)
May 19, 2021	46.01	47.95	45.24	45.75	88,041	-1.38(-2.93%)
May 18, 2021	46.49	48.88	46.01	47.13	117,917	+0.58(+1.25%)
May 17, 2021	46.29	47.34	45.96	46.55	81,006	-0.28(-0.60%)
May 14, 2021	48.89	49.39	46.49	46.83	86,045	-1.17(-2.44%)
May 13, 2021	49.43	50.24	47.18	48.00	162,640	-1.25(-2.54%)
May 12, 2021	46.17	49.72	46.17	49.25	173,542	+1.31(+2.73%)
May 11, 2021	47.28	49.67	46.17	47.94	90,131	+0.01(+0.02%)
May 10, 2021	47.63	49.89	46.84	47.93	170,500	-0.77(-1.58%)
May 07, 2021	49.51	50.99	48.39	48.70	164,136	-0.81(-1.64%)
May 06, 2021	47.64	49.83	45.64	49.51	201,650	+1.51(+3.15%)
May 05, 2021	50.68	51.33	47.49	48.00	164,097	-3.31(-6.45%)
May 04, 2021	52.19	52.86	49.62	51.31	293,565	-1.56(-2.95%)

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.