Morphosys Ag ADR (NQ: MOR )

18.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 18.19 18.22 18.05 18.20 80,716 +0.00(+0.00%)
Jun 20, 2024 18.08 18.20 17.91 18.20 60,817 +0.08(+0.44%)
Jun 18, 2024 18.20 18.30 18.00 18.12 128,429 -0.18(-0.98%)
Jun 17, 2024 17.93 18.30 17.81 18.30 78,996 +0.16(+0.88%)
Jun 14, 2024 18.13 18.17 17.84 18.14 53,671 -0.28(-1.52%)
Jun 13, 2024 18.39 18.46 18.36 18.42 41,609 +0.00(+0.00%)
Jun 12, 2024 18.36 18.65 18.36 18.42 30,239 -0.01(-0.05%)
Jun 11, 2024 18.53 18.53 18.20 18.43 13,894 -0.03(-0.16%)
Jun 10, 2024 18.28 18.50 18.18 18.46 50,760 +0.51(+2.84%)
Jun 07, 2024 18.24 18.56 17.95 17.95 208,638 -0.44(-2.39%)
Jun 06, 2024 18.30 18.40 18.25 18.39 73,913 +0.22(+1.21%)
Jun 05, 2024 18.20 18.37 18.14 18.17 154,127 +0.03(+0.17%)
Jun 04, 2024 18.83 18.90 17.99 18.14 203,547 -0.89(-4.68%)
Jun 03, 2024 18.56 19.10 18.34 19.03 76,784 +0.64(+3.48%)
May 31, 2024 18.30 18.41 18.29 18.39 60,339 +0.03(+0.16%)
May 30, 2024 18.27 18.39 18.25 18.36 28,325 -0.02(-0.11%)
May 29, 2024 18.57 18.57 18.25 18.38 106,483 -0.17(-0.92%)
May 28, 2024 18.30 18.60 18.30 18.55 38,361 +0.01(+0.05%)
May 24, 2024 18.24 18.54 18.24 18.54 55,497 +0.23(+1.26%)
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%)
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.