Mercados españoles cerrados

Morphic Holding, Inc. (MORF)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,07+0,06 (+0,18%)
Al cierre: 04:00PM EDT
34,07 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202434,5234,7033,2534,0734,072.139.700
27 jun 202432,7534,1632,2634,0134,01575.500
26 jun 202433,2933,2931,3332,4632,46757.000
25 jun 202431,2633,6130,8033,5233,52830.800
24 jun 202428,9531,9928,6231,3931,39869.500
21 jun 202427,6729,2327,5228,4728,471.962.800
20 jun 202425,9327,6925,8727,5027,50683.000
18 jun 202426,1426,4725,2526,1626,16354.700
17 jun 202426,3526,8425,6026,1226,12467.000
14 jun 202427,2627,2626,0026,4526,45456.900
13 jun 202428,6328,8827,6927,7527,75346.000
12 jun 202429,6230,6527,9628,7628,76602.500
11 jun 202428,8629,5027,9628,2028,20671.400
10 jun 202430,1230,3328,9529,2529,25593.700
07 jun 202429,9031,4629,9030,7730,77265.200
06 jun 202433,4533,4530,4830,5630,56499.000
05 jun 202430,7333,4230,1133,2633,26407.400
04 jun 202430,4931,4030,1530,5230,52202.900
03 jun 202431,1133,7530,5230,6530,65496.100
31 may 202431,1131,4230,2730,3730,37337.800
30 may 202430,4931,0330,2730,8230,82295.600
29 may 202430,1330,6129,6330,1030,10386.100
28 may 202431,2131,6530,5630,7730,77378.400
24 may 202428,0131,0027,4730,8030,80823.800
23 may 202429,5029,5027,5427,7627,76356.200
22 may 202429,6630,1628,7929,2629,26293.100
21 may 202430,3131,0829,1529,4929,49285.700
20 may 202429,0530,4728,5630,4130,41353.400
17 may 202432,7032,7028,9329,2329,23420.900
16 may 202430,1333,8729,6932,4532,452.384.600
15 may 202429,1630,9829,1330,2330,23571.600
14 may 202429,1129,1728,2528,3628,36246.900
13 may 202428,8729,5028,4728,6828,68463.500
10 may 202429,3829,6628,0028,6228,62280.400
09 may 202429,4429,7828,8529,1329,13281.800
08 may 202429,6730,0628,9129,3329,33332.900
07 may 202430,5030,7329,9830,1230,12478.800
06 may 202430,0930,6529,7130,3530,35343.900
03 may 202429,8530,2629,0829,9029,90312.200
02 may 202428,4129,1728,0928,7128,71335.400
01 may 202427,2828,5927,0927,9727,97559.600
30 abr 202427,6928,0627,1927,2727,27328.000
29 abr 202428,0428,7527,5627,9727,97354.200
26 abr 202427,9028,8327,3128,0728,07530.600
25 abr 202427,2928,1126,3627,9827,98772.200
24 abr 202429,0529,0527,5527,6927,69332.700
23 abr 202428,4129,5928,2528,7528,75512.200
22 abr 202428,3028,9027,8828,5028,50367.500
19 abr 202427,2728,1627,1227,9927,99382.700
18 abr 202428,0828,1327,2427,5127,51369.200
17 abr 202428,0528,1527,3427,8727,87486.100
16 abr 202429,1829,6427,5827,8527,85399.700
15 abr 202428,5829,5528,2629,5129,51641.800
12 abr 202430,0130,0128,2328,6628,66458.100
11 abr 202430,3730,6029,7830,3230,32273.300
10 abr 202429,4530,2429,0230,0030,00468.700
09 abr 202430,1030,7729,7330,7730,77222.000
08 abr 202430,2230,6629,8930,0930,09230.600
05 abr 202429,8630,6729,8430,1430,14342.700
04 abr 202431,9532,2729,8130,1130,11560.100
03 abr 202431,5332,0931,3231,7131,71519.300
02 abr 202432,1432,6631,1831,9031,90422.700
01 abr 202435,0435,5632,6332,9132,91403.300
28 mar 202434,4235,5333,8135,2035,20344.200
27 mar 202433,3434,5732,4334,3934,39286.000
26 mar 202432,7033,4532,1232,7832,78366.200
25 mar 202433,1733,7631,7832,1532,15353.900
22 mar 202434,7234,9333,0633,2433,24236.800
21 mar 202435,1235,8834,4134,6534,65354.600
20 mar 202433,9234,7433,3434,6234,62257.400
19 mar 202432,9334,6332,5833,9033,90327.200
18 mar 202434,3234,6833,3633,4633,46398.900
15 mar 202434,2835,3633,9134,5534,55735.700
14 mar 202434,6836,1133,8234,5434,54480.100
13 mar 202435,6036,2134,2834,6034,60374.900
12 mar 202436,9137,1935,2035,4935,49273.300
11 mar 202436,9338,3636,8636,8936,89394.400
08 mar 202436,8737,9436,1037,1837,18238.400
07 mar 202437,7038,5335,9936,0836,08326.900
06 mar 202437,7237,7236,8637,4037,40332.100
05 mar 202436,9038,2636,1236,6636,66358.500
04 mar 202439,9340,0037,4037,6937,69360.300
01 mar 202437,2039,7136,8739,5339,53452.700
29 feb 202438,4838,4836,3336,9536,95525.000
28 feb 202437,4638,3936,9337,5737,57432.900
27 feb 202435,8538,3335,5338,1638,16717.400
26 feb 202435,2436,1735,0535,6535,65571.500
23 feb 202435,2336,0734,4735,3035,30302.300
22 feb 202435,5436,1134,8135,8535,85941.200
21 feb 202435,7736,4234,9135,4835,48369.800
20 feb 202437,1038,1435,4735,9235,92581.500
16 feb 202438,1938,4737,3037,6837,68394.400
15 feb 202437,5838,9637,5838,6538,65550.100
14 feb 202438,1438,2536,9337,5737,57694.900
13 feb 202437,9839,4236,2437,1837,18839.700
12 feb 202439,6741,4739,3840,3140,31832.600
09 feb 202439,0240,9938,8839,7039,70401.400
08 feb 202436,7739,0436,6138,7138,71348.600
07 feb 202438,1838,2836,8036,8236,82639.200
06 feb 202435,9238,1935,5438,1438,14646.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...