Skip to main content

Morphic Holding Inc (NQ: MORF )

30.17 +2.41 (+8.68%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 29.50 29.50 27.54 27.76 356,224 -1.50(-5.13%)
May 22, 2024 29.66 30.16 28.79 29.26 293,096 -0.23(-0.78%)
May 21, 2024 30.31 31.08 29.15 29.49 285,659 -0.92(-3.03%)
May 20, 2024 29.05 30.47 28.56 30.41 353,440 +1.18(+4.04%)
May 17, 2024 32.70 32.70 28.93 29.23 420,858 -3.22(-9.92%)
May 16, 2024 30.13 33.87 29.69 32.45 2,384,593 +2.22(+7.34%)
May 15, 2024 29.16 30.98 29.13 30.23 571,598 +1.87(+6.59%)
May 14, 2024 29.11 29.17 28.25 28.36 246,922 -0.32(-1.12%)
May 13, 2024 28.87 29.50 28.47 28.68 463,541 +0.06(+0.21%)
May 10, 2024 29.38 29.66 28.00 28.62 280,372 -0.51(-1.75%)
May 09, 2024 29.44 29.78 28.85 29.13 281,791 -0.20(-0.68%)
May 08, 2024 29.67 30.06 28.91 29.33 332,870 -0.79(-2.62%)
May 07, 2024 30.50 30.73 29.98 30.12 478,786 -0.23(-0.76%)
May 06, 2024 30.09 30.64 29.71 30.35 343,854 +0.45(+1.51%)
May 03, 2024 29.85 30.26 29.07 29.90 312,236 +1.19(+4.14%)
May 02, 2024 28.41 29.17 28.09 28.71 335,352 +0.74(+2.65%)
May 01, 2024 27.28 28.59 27.09 27.97 559,611 +0.70(+2.57%)
Apr 30, 2024 27.69 28.06 27.19 27.27 328,000 -0.70(-2.50%)
Apr 29, 2024 28.04 28.75 27.56 27.97 354,206 -0.10(-0.36%)
Apr 26, 2024 27.90 28.83 27.31 28.07 530,609 +0.09(+0.32%)
Apr 25, 2024 27.29 28.11 26.36 27.98 772,240 +0.29(+1.05%)
Apr 24, 2024 29.05 29.05 27.55 27.69 332,732 -1.06(-3.69%)
Apr 23, 2024 28.41 29.59 28.25 28.75 512,154 +0.25(+0.88%)
Apr 22, 2024 28.30 28.90 27.88 28.50 367,504 +0.51(+1.82%)
Apr 19, 2024 27.27 28.16 27.12 27.99 383,672 +0.48(+1.74%)
Apr 18, 2024 28.08 28.13 27.24 27.51 369,158 -0.36(-1.29%)
Apr 17, 2024 28.05 28.15 27.34 27.87 486,129 +0.02(+0.07%)
Apr 16, 2024 29.18 29.64 27.58 27.85 399,799 -1.66(-5.63%)
Apr 15, 2024 28.58 29.55 28.27 29.51 641,843 +0.85(+2.97%)
Apr 12, 2024 30.01 30.01 28.23 28.66 458,113 -1.66(-5.47%)
Apr 11, 2024 30.37 30.60 29.79 30.32 273,333 +0.32(+1.07%)
Apr 10, 2024 29.45 30.24 29.02 30.00 468,651 -0.77(-2.50%)
Apr 09, 2024 30.10 30.77 29.73 30.77 222,004 +0.68(+2.26%)
Apr 08, 2024 30.22 30.66 29.89 30.09 230,636 -0.05(-0.17%)
Apr 05, 2024 29.86 30.67 29.84 30.14 342,688 +0.03(+0.10%)
Apr 04, 2024 31.95 32.27 29.80 30.11 560,131 -1.60(-5.05%)
Apr 03, 2024 31.53 32.09 31.32 31.71 519,281 -0.19(-0.60%)
Apr 02, 2024 32.14 32.66 31.18 31.90 422,677 -1.01(-3.07%)
Apr 01, 2024 35.04 35.56 32.63 32.91 403,302 -2.29(-6.51%)
Mar 28, 2024 34.42 35.26 35.22 35.20 344,168 +0.81(+2.36%)
Mar 27, 2024 33.34 34.57 32.43 34.39 285,985 +1.61(+4.91%)
Mar 26, 2024 32.70 33.45 32.12 32.78 366,184 +0.63(+1.96%)
Mar 25, 2024 33.17 33.76 31.78 32.15 353,918 -1.09(-3.28%)
Mar 22, 2024 34.72 34.93 33.06 33.24 236,813 -1.41(-4.07%)
Mar 21, 2024 35.12 35.88 34.41 34.65 354,439 +0.03(+0.09%)
Mar 20, 2024 33.92 34.74 33.34 34.62 257,412 +0.72(+2.12%)
Mar 19, 2024 32.93 34.63 32.58 33.90 327,211 +0.44(+1.32%)
Mar 18, 2024 34.32 34.68 33.36 33.46 398,914 -1.09(-3.15%)
Mar 15, 2024 34.28 35.36 33.91 34.55 735,705 +0.01(+0.03%)
Mar 14, 2024 34.68 36.11 33.82 34.54 480,079 -0.06(-0.17%)
Mar 13, 2024 35.60 36.21 34.28 34.60 374,895 -0.89(-2.51%)
Mar 12, 2024 36.91 37.19 35.20 35.49 273,308 -1.40(-3.80%)
Mar 11, 2024 36.93 38.36 36.86 36.89 394,352 -0.29(-0.78%)
Mar 08, 2024 36.87 37.94 36.10 37.18 238,388 +1.10(+3.05%)
Mar 07, 2024 37.70 38.53 35.99 36.08 326,928 -1.32(-3.53%)
Mar 06, 2024 37.72 37.72 36.86 37.40 332,117 +0.74(+2.02%)
Mar 05, 2024 36.90 38.26 36.12 36.66 358,548 -1.03(-2.73%)
Mar 04, 2024 39.93 40.00 37.40 37.69 360,332 -1.84(-4.65%)
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.