Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Morphic Holding Inc (NQ: MORF )

55.98 +0.05 (+0.10%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 55.82 55.94 55.76 55.93 4,179,950 +0.15(+0.27%)
Jul 12, 2024 55.75 55.84 55.69 55.78 5,332,183 +0.03(+0.05%)
Jul 11, 2024 55.79 55.96 55.68 55.75 7,640,950 +0.01(+0.02%)
Jul 10, 2024 55.72 55.80 55.66 55.74 7,744,268 +0.07(+0.13%)
Jul 09, 2024 55.77 55.85 55.59 55.67 11,875,223 -0.07(-0.13%)
Jul 08, 2024 55.80 55.99 55.60 55.74 53,241,352 +23.90(+75.06%)
Jul 05, 2024 31.75 32.09 31.01 31.84 230,274 +0.01(+0.03%)
Jul 03, 2024 31.58 32.37 31.15 31.83 128,510 +0.55(+1.76%)
Jul 02, 2024 32.38 32.61 31.21 31.28 312,216 -1.27(-3.90%)
Jul 01, 2024 34.08 34.59 31.80 32.55 411,094 -1.52(-4.46%)
Jun 28, 2024 34.52 34.70 33.25 34.07 2,139,701 +0.06(+0.18%)
Jun 27, 2024 32.75 34.16 32.26 34.01 575,510 +1.55(+4.78%)
Jun 26, 2024 33.29 33.29 31.33 32.46 757,008 -1.06(-3.16%)
Jun 25, 2024 31.26 33.61 30.80 33.52 830,802 +2.13(+6.79%)
Jun 24, 2024 28.95 31.99 28.62 31.39 869,483 +2.92(+10.26%)
Jun 21, 2024 27.67 29.23 27.52 28.47 1,962,790 +0.97(+3.53%)
Jun 20, 2024 25.93 27.70 25.87 27.50 683,030 +1.34(+5.12%)
Jun 18, 2024 26.14 26.47 25.25 26.16 354,695 +0.04(+0.15%)
Jun 17, 2024 26.35 26.84 25.60 26.12 467,024 -0.33(-1.25%)
Jun 14, 2024 27.26 27.26 26.00 26.45 456,919 -1.30(-4.68%)
Jun 13, 2024 28.63 28.88 27.69 27.75 346,044 -1.01(-3.51%)
Jun 12, 2024 29.62 30.65 27.96 28.76 602,512 +0.56(+1.99%)
Jun 11, 2024 28.86 29.50 27.96 28.20 671,364 -1.05(-3.59%)
Jun 10, 2024 30.12 30.33 28.95 29.25 593,715 -1.52(-4.94%)
Jun 07, 2024 29.90 31.46 29.90 30.77 265,226 +0.21(+0.69%)
Jun 06, 2024 33.45 33.45 30.48 30.56 498,975 -2.70(-8.12%)
Jun 05, 2024 30.73 33.42 30.11 33.26 407,366 +2.74(+8.98%)
Jun 04, 2024 30.49 31.40 30.15 30.52 202,898 -0.13(-0.42%)
Jun 03, 2024 31.11 33.75 30.52 30.65 496,094 +0.28(+0.92%)
May 31, 2024 31.11 31.42 30.27 30.37 337,782 -0.45(-1.46%)
May 30, 2024 30.49 31.03 30.27 30.82 295,629 +0.72(+2.39%)
May 29, 2024 30.13 30.61 29.62 30.10 386,065 -0.67(-2.19%)
May 28, 2024 31.21 31.65 30.56 30.77 378,419 -0.03(-0.08%)
May 24, 2024 28.01 31.00 27.47 30.80 823,809 +3.04(+10.95%)
May 23, 2024 29.50 29.50 27.54 27.76 356,224 -1.50(-5.13%)
May 22, 2024 29.66 30.16 28.79 29.26 293,096 -0.23(-0.78%)
May 21, 2024 30.31 31.08 29.15 29.49 285,659 -0.92(-3.03%)
May 20, 2024 29.05 30.47 28.56 30.41 353,440 +1.18(+4.04%)
May 17, 2024 32.70 32.70 28.93 29.23 420,858 -3.22(-9.92%)
May 16, 2024 30.13 33.87 29.69 32.45 2,384,593 +2.22(+7.34%)
May 15, 2024 29.16 30.98 29.13 30.23 571,598 +1.87(+6.59%)
May 14, 2024 29.11 29.17 28.25 28.36 246,922 -0.32(-1.12%)
May 13, 2024 28.87 29.50 28.47 28.68 463,541 +0.06(+0.21%)
May 10, 2024 29.38 29.66 28.00 28.62 280,372 -0.51(-1.75%)
May 09, 2024 29.44 29.78 28.85 29.13 281,791 -0.20(-0.68%)
May 08, 2024 29.67 30.06 28.91 29.33 332,870 -0.79(-2.62%)
May 07, 2024 30.50 30.73 29.98 30.12 478,786 -0.23(-0.76%)
May 06, 2024 30.09 30.64 29.71 30.35 343,854 +0.45(+1.51%)
May 03, 2024 29.85 30.26 29.07 29.90 312,236 +1.19(+4.14%)
May 02, 2024 28.41 29.17 28.09 28.71 335,352 +0.74(+2.65%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.