Indicators

Morphic Holding Inc (NQ: MORF )

30.37 -0.45 (-1.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.50	16.23	14.65	15.80	126,000	+0.41(+2.66%)
Feb 27, 2020	15.09	15.84	14.07	15.39	85,930	-0.28(-1.79%)
Feb 26, 2020	15.05	15.88	14.91	15.67	78,463	+0.58(+3.84%)
Feb 25, 2020	15.69	16.54	14.64	15.09	42,219	-0.66(-4.19%)
Feb 24, 2020	14.54	16.59	14.54	15.75	74,505	-0.79(-4.78%)
Feb 21, 2020	17.30	17.84	15.92	16.54	82,700	-0.49(-2.88%)
Feb 20, 2020	14.00	17.25	14.00	17.03	244,431	+3.08(+22.08%)
Feb 19, 2020	15.36	15.86	13.86	13.95	157,612	-1.47(-9.53%)
Feb 18, 2020	15.90	17.50	14.96	15.42	80,026	-0.10(-0.64%)
Feb 14, 2020	17.11	17.59	15.52	15.52	167,000	-1.68(-9.77%)
Feb 13, 2020	17.15	18.30	16.98	17.20	79,179	-0.30(-1.71%)
Feb 12, 2020	17.83	18.48	16.35	17.50	387,973	-2.19(-11.12%)
Feb 11, 2020	19.79	20.12	19.20	19.69	129,841	-0.21(-1.06%)
Feb 10, 2020	19.36	19.90	19.29	19.90	33,832	+0.56(+2.90%)
Feb 07, 2020	19.85	20.78	17.62	19.34	1,181,000	-0.81(-4.02%)
Feb 06, 2020	19.76	20.32	19.66	20.15	48,280	+0.31(+1.56%)
Feb 05, 2020	19.99	20.20	19.45	19.84	75,927	-0.16(-0.80%)
Feb 04, 2020	20.11	20.51	19.85	20.00	65,960	+0.08(+0.40%)

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.