Skip to main content

Morphic Holding Inc (NQ: MORF )

30.80 +3.04 (+10.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 27.96 28.61 27.37 27.52 334,605 +0.06(+0.22%)
Aug 30, 2022 28.28 29.00 26.78 27.46 279,869 -0.46(-1.65%)
Aug 29, 2022 28.17 29.11 27.67 27.92 195,418 -0.72(-2.51%)
Aug 26, 2022 31.53 31.53 28.55 28.64 303,811 -2.70(-8.62%)
Aug 25, 2022 31.87 31.99 30.43 31.34 136,160 -0.07(-0.22%)
Aug 24, 2022 30.65 31.97 30.50 31.41 190,003 +0.68(+2.21%)
Aug 23, 2022 29.81 31.24 29.46 30.73 175,770 +1.13(+3.82%)
Aug 22, 2022 29.97 30.73 29.20 29.60 201,953 -0.96(-3.14%)
Aug 19, 2022 29.45 30.84 29.05 30.56 229,640 +0.28(+0.92%)
Aug 18, 2022 31.11 31.11 29.26 30.28 305,771 -0.65(-2.10%)
Aug 17, 2022 32.19 32.58 30.79 30.93 324,123 -2.01(-6.10%)
Aug 16, 2022 32.81 33.77 32.00 32.94 299,545 -0.04(-0.12%)
Aug 15, 2022 32.62 33.29 32.29 32.98 279,437 -0.02(-0.06%)
Aug 12, 2022 29.51 33.14 29.12 33.00 333,673 +3.88(+13.32%)
Aug 11, 2022 33.37 33.55 28.76 29.12 609,885 -4.25(-12.74%)
Aug 10, 2022 31.96 33.62 31.61 33.37 493,826 +2.36(+7.61%)
Aug 09, 2022 31.10 31.41 30.36 31.01 308,039 -0.68(-2.15%)
Aug 08, 2022 32.36 33.45 30.91 31.69 340,698 -0.75(-2.31%)
Aug 05, 2022 30.97 32.91 30.39 32.44 404,577 +0.51(+1.60%)
Aug 04, 2022 29.10 32.03 28.90 31.93 458,638 +3.33(+11.64%)
Aug 03, 2022 26.03 28.80 25.73 28.60 719,601 +3.55(+14.17%)
Aug 02, 2022 24.85 25.75 24.61 25.05 683,500 +0.04(+0.16%)
Aug 01, 2022 26.23 27.00 24.89 25.01 236,534 -1.46(-5.52%)
Jul 29, 2022 26.69 27.17 25.95 26.47 188,301 -0.34(-1.27%)
Jul 28, 2022 26.37 27.05 25.58 26.81 183,360 +0.35(+1.32%)
Jul 27, 2022 25.71 26.73 25.20 26.46 213,843 +1.03(+4.05%)
Jul 26, 2022 24.88 26.04 24.70 25.43 257,873 +0.34(+1.36%)
Jul 25, 2022 24.99 25.46 24.22 25.09 217,930 +0.09(+0.36%)
Jul 22, 2022 27.24 27.96 24.80 25.00 494,263 -2.17(-7.99%)
Jul 21, 2022 26.17 27.33 25.29 27.17 239,837 +0.90(+3.43%)
Jul 20, 2022 26.01 26.61 25.18 26.27 383,429 +1.28(+5.12%)
Jul 19, 2022 24.10 25.28 23.02 24.99 322,141 +1.38(+5.84%)
Jul 18, 2022 24.54 25.19 23.22 23.61 305,299 -0.60(-2.48%)
Jul 15, 2022 24.30 24.30 23.29 24.21 267,554 +0.38(+1.59%)
Jul 14, 2022 24.59 25.02 23.52 23.83 237,927 -0.98(-3.95%)
Jul 13, 2022 24.11 25.74 23.80 24.81 489,474 -0.02(-0.08%)
Jul 12, 2022 24.38 24.96 23.13 24.83 440,852 +0.40(+1.64%)
Jul 11, 2022 24.79 24.79 23.69 24.43 543,447 -0.80(-3.17%)
Jul 08, 2022 23.37 25.31 22.79 25.23 500,371 +1.76(+7.50%)
Jul 07, 2022 23.57 24.52 23.02 23.47 467,670 -0.11(-0.47%)
Jul 06, 2022 23.81 24.77 23.13 23.58 480,996 -0.17(-0.72%)
Jul 05, 2022 21.80 23.82 21.62 23.75 497,598 +1.52(+6.84%)
Jul 01, 2022 21.87 22.57 21.23 22.23 288,564 +0.53(+2.44%)
Jun 30, 2022 20.71 22.00 20.50 21.70 390,969 +0.53(+2.50%)
Jun 29, 2022 21.46 21.90 20.41 21.17 295,358 -0.05(-0.24%)
Jun 28, 2022 22.64 22.64 20.98 21.22 241,189 -1.42(-6.27%)
Jun 27, 2022 23.07 23.37 22.40 22.64 211,975 -0.44(-1.91%)
Jun 24, 2022 23.83 24.17 22.83 23.08 769,347 -0.47(-2.00%)
Jun 23, 2022 21.39 23.63 21.39 23.55 619,774 +2.30(+10.82%)
Jun 22, 2022 21.82 22.21 20.74 21.25 497,638 -0.57(-2.61%)
Jun 21, 2022 22.40 23.48 21.75 21.82 537,404 -0.09(-0.41%)
Jun 17, 2022 20.54 22.98 20.54 21.91 1,383,881 +1.61(+7.93%)
Jun 16, 2022 20.15 20.48 19.27 20.30 517,105 -0.68(-3.24%)
Jun 15, 2022 20.62 21.53 20.26 20.98 376,433 +0.35(+1.70%)
Jun 14, 2022 19.79 20.86 19.72 20.63 282,122 +0.89(+4.51%)
Jun 13, 2022 20.15 20.43 19.23 19.74 375,098 -1.09(-5.23%)
Jun 10, 2022 22.56 22.56 20.59 20.83 253,160 -2.45(-10.52%)
Jun 09, 2022 24.56 24.56 23.18 23.28 226,602 -1.21(-4.94%)
Jun 08, 2022 23.86 25.10 23.72 24.49 209,051 +0.60(+2.51%)
Jun 07, 2022 21.70 23.97 21.70 23.89 234,854 +1.87(+8.49%)
Jun 06, 2022 24.12 24.12 21.86 22.02 223,725 -1.76(-7.40%)
Jun 03, 2022 23.03 23.93 23.03 23.78 277,683 +0.51(+2.19%)
Jun 02, 2022 22.81 23.32 22.28 23.27 217,819 +0.41(+1.79%)
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.