Skip to main content

Morphosys Ag ADR (NQ: MOR )

18.05 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 17.60 17.71 17.53 17.70 358,965 +0.10(+0.57%)
Feb 29, 2024 17.61 17.64 17.48 17.60 219,327 +0.02(+0.11%)
Feb 28, 2024 17.59 17.65 17.47 17.58 299,969 -0.09(-0.51%)
Feb 27, 2024 17.66 17.71 17.61 17.67 159,437 -0.02(-0.11%)
Feb 26, 2024 17.67 17.71 17.53 17.69 364,622 +0.07(+0.40%)
Feb 23, 2024 17.62 17.74 17.57 17.62 628,307 -0.09(-0.51%)
Feb 22, 2024 17.64 17.72 17.54 17.71 501,426 +0.06(+0.34%)
Feb 21, 2024 17.63 17.66 17.56 17.65 471,893 +0.06(+0.34%)
Feb 20, 2024 17.67 17.77 17.55 17.59 1,141,587 +0.11(+0.63%)
Feb 16, 2024 17.57 17.60 17.43 17.48 1,372,468 -0.01(-0.06%)
Feb 15, 2024 17.52 17.69 17.30 17.49 2,570,906 +0.06(+0.34%)
Feb 14, 2024 17.30 17.50 17.29 17.43 1,049,031 +0.25(+1.46%)
Feb 13, 2024 17.26 17.30 17.15 17.18 942,842 -0.15(-0.87%)
Feb 12, 2024 17.25 17.44 17.22 17.33 1,460,716 +0.18(+1.05%)
Feb 09, 2024 17.20 17.29 17.07 17.15 3,043,986 +0.00(+0.00%)
Feb 08, 2024 17.12 17.32 17.07 17.15 3,242,789 +0.15(+0.88%)
Feb 07, 2024 17.05 17.16 16.84 17.00 10,550,092 +0.73(+4.49%)
Feb 06, 2024 17.51 17.57 15.92 16.27 39,273,596 -1.00(-5.79%)
Feb 05, 2024 11.18 17.87 11.06 17.27 24,793,448 +6.20(+56.01%)
Feb 02, 2024 11.68 11.80 10.97 11.07 1,020,336 -0.44(-3.78%)
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.