Morphic Holding Inc. (MORF)
NASDAQ: MORF
· Real-Time Price · USD
56.99
0.02 (0.04%)
At close: Aug 15, 2024, 10:00 PM
MORF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2024 | 56.97 | 56.99 | 56.97 | 56.99 | 56.99 | 0.04% | 1,790,516 |
| Aug 14, 2024 | 56.98 | 56.98 | 56.97 | 56.97 | 56.97 | 0.00% | 1,128,465 |
| Aug 13, 2024 | 56.95 | 56.98 | 56.95 | 56.97 | 56.97 | 0.05% | 1,457,032 |
| Aug 12, 2024 | 56.92 | 56.95 | 56.92 | 56.94 | 56.94 | 0.07% | 998,942 |
| Aug 9, 2024 | 56.91 | 56.91 | 56.89 | 56.90 | 56.90 | 0.04% | 1,331,890 |
| Aug 8, 2024 | 56.88 | 56.92 | 56.88 | 56.88 | 56.88 | -0.02% | 1,316,956 |
| Aug 7, 2024 | 56.86 | 56.90 | 56.85 | 56.89 | 56.89 | 0.04% | 1,962,825 |
| Aug 6, 2024 | 56.86 | 56.90 | 56.84 | 56.87 | 56.87 | 0.09% | 1,462,245 |
| Aug 5, 2024 | 56.84 | 56.90 | 56.76 | 56.82 | 56.82 | -0.04% | 4,101,498 |
| Aug 2, 2024 | 56.83 | 56.92 | 56.81 | 56.84 | 56.84 | 0.04% | 3,440,794 |
| Aug 1, 2024 | 56.82 | 56.85 | 56.81 | 56.82 | 56.82 | 0.28% | 2,780,094 |
| Jul 31, 2024 | 56.74 | 56.74 | 56.66 | 56.66 | 56.66 | -0.19% | 1,940,230 |
| Jul 30, 2024 | 56.62 | 56.78 | 56.56 | 56.77 | 56.77 | 0.30% | 1,826,656 |
| Jul 29, 2024 | 56.60 | 56.62 | 56.53 | 56.60 | 56.60 | 0.09% | 1,236,424 |
| Jul 26, 2024 | 56.61 | 56.64 | 56.52 | 56.55 | 56.55 | -0.11% | 1,406,891 |
| Jul 25, 2024 | 56.53 | 56.61 | 56.50 | 56.61 | 56.61 | 0.11% | 1,476,428 |
| Jul 24, 2024 | 56.52 | 56.58 | 56.43 | 56.55 | 56.55 | 0.04% | 1,506,218 |
| Jul 23, 2024 | 56.56 | 56.60 | 56.46 | 56.53 | 56.53 | -0.11% | 1,281,033 |
| Jul 22, 2024 | 56.59 | 56.59 | 56.46 | 56.59 | 56.59 | 0.12% | 1,486,854 |
| Jul 19, 2024 | 56.40 | 56.55 | 56.35 | 56.52 | 56.52 | 0.36% | 1,913,486 |