Morphosys Ag ADR (NQ: MOR )

18.31 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 18.28 18.50 18.28 18.31 46,212 +0.01(+0.05%)
May 22, 2024 18.42 18.42 18.30 18.30 22,586 -0.21(-1.13%)
May 21, 2024 18.47 18.56 18.40 18.51 33,977 -0.04(-0.22%)
May 20, 2024 18.72 18.75 18.52 18.55 119,214 -0.45(-2.37%)
May 17, 2024 18.95 19.13 18.89 19.00 449,671 -0.34(-1.76%)
May 16, 2024 18.83 19.50 18.80 19.34 948,150 +0.84(+4.54%)
May 15, 2024 18.38 18.59 18.30 18.50 259,134 +0.11(+0.60%)
May 14, 2024 18.25 18.52 18.18 18.39 293,920 +0.32(+1.77%)
May 13, 2024 18.08 18.10 18.02 18.07 509,084 +0.07(+0.39%)
May 10, 2024 17.96 18.03 17.91 18.00 187,789 +0.13(+0.73%)
May 09, 2024 17.97 18.07 17.84 17.87 203,530 -0.09(-0.50%)
May 08, 2024 17.94 18.00 17.90 17.96 318,797 +0.02(+0.11%)
May 07, 2024 17.92 18.05 17.89 17.94 447,584 -0.04(-0.22%)
May 06, 2024 17.89 18.00 17.88 17.98 558,546 +0.09(+0.50%)
May 03, 2024 17.86 17.93 17.80 17.89 458,755 +0.02(+0.11%)
May 02, 2024 17.50 17.95 17.48 17.87 765,866 +0.36(+2.06%)
May 01, 2024 17.36 17.71 17.21 17.51 502,740 +0.10(+0.57%)
Apr 30, 2024 17.67 17.72 17.34 17.41 1,299,350 +0.05(+0.29%)
Apr 29, 2024 17.55 17.61 17.04 17.36 4,541,611 -0.68(-3.77%)
Apr 26, 2024 18.11 18.11 18.02 18.04 388,349 -0.09(-0.50%)
Apr 25, 2024 18.06 18.14 18.02 18.13 116,525 +0.08(+0.44%)
Apr 24, 2024 18.04 18.09 18.01 18.05 131,894 +0.01(+0.06%)
Apr 23, 2024 17.99 18.09 17.95 18.04 181,743 +0.08(+0.45%)
Apr 22, 2024 17.97 17.99 17.90 17.96 328,603 -0.02(-0.11%)
Apr 19, 2024 18.02 18.04 17.90 17.98 181,246 -0.07(-0.39%)
Apr 18, 2024 18.00 18.08 17.91 18.05 592,892 +0.01(+0.06%)
Apr 17, 2024 17.98 18.05 17.93 18.04 404,586 +0.09(+0.50%)
Apr 16, 2024 17.93 18.02 17.91 17.95 559,274 -0.07(-0.39%)
Apr 15, 2024 18.04 18.09 17.95 18.02 642,363 -0.04(-0.22%)
Apr 12, 2024 18.01 18.06 17.95 18.06 568,476 +0.01(+0.06%)
Apr 11, 2024 18.12 18.12 18.02 18.05 92,853 +0.03(+0.17%)
Apr 10, 2024 18.08 18.08 17.95 18.02 277,526 -0.14(-0.77%)
Apr 09, 2024 18.16 18.20 18.09 18.16 284,703 +0.01(+0.06%)
Apr 08, 2024 18.10 18.16 18.09 18.15 240,604 +0.06(+0.33%)
Apr 05, 2024 18.09 18.13 18.06 18.09 283,643 +0.01(+0.06%)
Apr 04, 2024 18.20 18.20 18.05 18.08 696,657 -0.02(-0.11%)
Apr 03, 2024 18.08 18.17 17.87 18.10 627,840 +0.04(+0.22%)
Apr 02, 2024 18.10 18.10 18.03 18.06 205,814 -0.05(-0.28%)
Apr 01, 2024 18.10 18.14 18.08 18.11 128,848 -0.03(-0.17%)
Mar 28, 2024 18.15 18.16 18.10 18.14 279,759 +0.00(+0.00%)
Mar 27, 2024 18.16 18.18 18.11 18.14 285,022 -0.04(-0.22%)
Mar 26, 2024 18.19 18.20 18.13 18.18 334,080 +0.03(+0.17%)
Mar 25, 2024 18.18 18.22 18.15 18.15 285,105 -0.03(-0.17%)
Mar 22, 2024 18.20 18.22 18.12 18.18 1,366,479 +0.15(+0.83%)
Mar 21, 2024 18.07 18.10 18.01 18.03 205,009 +0.00(+0.00%)
Mar 20, 2024 18.05 18.09 18.01 18.03 258,312 -0.06(-0.33%)
Mar 19, 2024 17.99 18.12 17.93 18.09 371,151 -0.01(-0.06%)
Mar 18, 2024 17.99 18.14 17.89 18.10 201,580 +0.26(+1.46%)
Mar 15, 2024 17.88 18.02 17.70 17.84 392,509 -0.10(-0.56%)
Mar 14, 2024 17.95 18.10 17.47 17.94 429,921 -0.10(-0.55%)
Mar 13, 2024 18.21 18.25 18.04 18.04 395,529 -0.13(-0.72%)
Mar 12, 2024 18.02 18.30 17.95 18.17 371,280 +0.28(+1.57%)
Mar 11, 2024 17.93 17.94 17.83 17.89 325,172 -0.02(-0.11%)
Mar 08, 2024 17.88 17.94 17.86 17.91 404,465 +0.06(+0.34%)
Mar 07, 2024 17.76 17.89 17.76 17.85 315,585 +0.05(+0.28%)
Mar 06, 2024 17.74 17.91 17.68 17.80 410,939 +0.11(+0.62%)
Mar 05, 2024 17.69 17.74 17.65 17.69 236,111 -0.05(-0.28%)
Mar 04, 2024 17.67 17.80 17.64 17.74 173,430 +0.04(+0.23%)
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.