Yahoo

Correo

U.S. markets closed

F S&P 500
5,210.25
-2.50(-0.05%)
F Dow Jones
39,188.00
-7.00(-0.02%)
F Nasdaq
18,168.50
-18.00(-0.10%)
E-mini Russell 2000 Index Futur
2,061.80
-3.00(-0.15%)
Petróleo
79.29
+0.30(+0.38%)
Oro
2,317.80
-4.50(-0.19%)

Morphic Holding, Inc. (MORF)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

29.33

-0.79

(-2.62%)

Al cierre: 04:00PM EDT

29.33

0.00

(0.00%)

Fuera de horario:

04:01PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	29.67	30.06	28.91	29.33	29.33	332,900
07 may 2024	30.50	30.73	29.98	30.12	30.12	478,800
06 may 2024	30.09	30.65	29.71	30.35	30.35	343,900
03 may 2024	29.85	30.26	29.08	29.90	29.90	312,200
02 may 2024	28.41	29.17	28.09	28.71	28.71	335,400
01 may 2024	27.28	28.59	27.09	27.97	27.97	559,600
30 abr 2024	27.69	28.06	27.19	27.27	27.27	328,000
29 abr 2024	28.04	28.75	27.56	27.97	27.97	354,200
26 abr 2024	27.90	28.83	27.31	28.07	28.07	530,600
25 abr 2024	27.29	28.11	26.36	27.98	27.98	772,200
24 abr 2024	29.05	29.05	27.55	27.69	27.69	332,700
23 abr 2024	28.41	29.59	28.25	28.75	28.75	512,200
22 abr 2024	28.30	28.90	27.88	28.50	28.50	367,500
19 abr 2024	27.27	28.16	27.12	27.99	27.99	382,700
18 abr 2024	28.08	28.13	27.24	27.51	27.51	369,200
17 abr 2024	28.05	28.15	27.34	27.87	27.87	486,100
16 abr 2024	29.18	29.64	27.58	27.85	27.85	399,700
15 abr 2024	28.58	29.55	28.26	29.51	29.51	641,800
12 abr 2024	30.01	30.01	28.23	28.66	28.66	458,100
11 abr 2024	30.37	30.60	29.78	30.32	30.32	273,300
10 abr 2024	29.45	30.24	29.02	30.00	30.00	468,700
09 abr 2024	30.10	30.77	29.73	30.77	30.77	222,000
08 abr 2024	30.22	30.66	29.89	30.09	30.09	230,600
05 abr 2024	29.86	30.67	29.84	30.14	30.14	342,700
04 abr 2024	31.95	32.27	29.81	30.11	30.11	560,100
03 abr 2024	31.53	32.09	31.32	31.71	31.71	519,300
02 abr 2024	32.14	32.66	31.18	31.90	31.90	422,700
01 abr 2024	35.04	35.56	32.63	32.91	32.91	403,300
28 mar 2024	34.42	35.53	33.81	35.20	35.20	344,200
27 mar 2024	33.34	34.57	32.43	34.39	34.39	286,000
26 mar 2024	32.70	33.45	32.12	32.78	32.78	366,200
25 mar 2024	33.17	33.76	31.78	32.15	32.15	353,900
22 mar 2024	34.72	34.93	33.06	33.24	33.24	236,800
21 mar 2024	35.12	35.88	34.41	34.65	34.65	354,600
20 mar 2024	33.92	34.74	33.34	34.62	34.62	257,400
19 mar 2024	32.93	34.63	32.58	33.90	33.90	327,200
18 mar 2024	34.32	34.68	33.36	33.46	33.46	398,900
15 mar 2024	34.28	35.36	33.91	34.55	34.55	735,700
14 mar 2024	34.68	36.11	33.82	34.54	34.54	480,100
13 mar 2024	35.60	36.21	34.28	34.60	34.60	374,900
12 mar 2024	36.91	37.19	35.20	35.49	35.49	273,300
11 mar 2024	36.93	38.36	36.86	36.89	36.89	394,400
08 mar 2024	36.87	37.94	36.10	37.18	37.18	238,400
07 mar 2024	37.70	38.53	35.99	36.08	36.08	326,900
06 mar 2024	37.72	37.72	36.86	37.40	37.40	332,100
05 mar 2024	36.90	38.26	36.12	36.66	36.66	358,500
04 mar 2024	39.93	40.00	37.40	37.69	37.69	360,300
01 mar 2024	37.20	39.71	36.87	39.53	39.53	452,700
29 feb 2024	38.48	38.48	36.33	36.95	36.95	525,000
28 feb 2024	37.46	38.39	36.93	37.57	37.57	432,900
27 feb 2024	35.85	38.33	35.53	38.16	38.16	717,400
26 feb 2024	35.24	36.17	35.05	35.65	35.65	571,500
23 feb 2024	35.23	36.07	34.47	35.30	35.30	302,300
22 feb 2024	35.54	36.11	34.81	35.85	35.85	941,200
21 feb 2024	35.77	36.42	34.91	35.48	35.48	369,800
20 feb 2024	37.10	38.14	35.47	35.92	35.92	581,500
16 feb 2024	38.19	38.47	37.30	37.68	37.68	394,400
15 feb 2024	37.58	38.96	37.58	38.65	38.65	550,100
14 feb 2024	38.14	38.25	36.93	37.57	37.57	694,900
13 feb 2024	37.98	39.42	36.24	37.18	37.18	839,700
12 feb 2024	39.67	41.47	39.38	40.31	40.31	832,600
09 feb 2024	39.02	40.99	38.88	39.70	39.70	401,400
08 feb 2024	36.77	39.04	36.61	38.71	38.71	348,600
07 feb 2024	38.18	38.28	36.80	36.82	36.82	639,200
06 feb 2024	35.92	38.19	35.54	38.14	38.14	646,700
05 feb 2024	34.16	36.42	33.47	35.98	35.98	828,300
02 feb 2024	34.14	34.92	32.34	34.75	34.75	2,150,700
01 feb 2024	31.78	34.80	31.39	34.68	34.68	627,000
31 ene 2024	30.92	32.61	30.31	31.69	31.69	695,100
30 ene 2024	31.84	32.00	30.32	31.05	31.05	872,700
29 ene 2024	30.28	32.18	29.82	32.09	32.09	481,000
26 ene 2024	29.61	30.51	29.29	30.25	30.25	570,600
25 ene 2024	28.81	29.67	28.21	29.32	29.32	531,600
24 ene 2024	28.08	28.37	27.58	28.26	28.26	391,000
23 ene 2024	27.77	27.88	26.90	27.84	27.84	345,700
22 ene 2024	27.08	27.54	26.41	27.39	27.39	717,800
19 ene 2024	26.75	27.09	26.10	26.64	26.64	552,400
18 ene 2024	27.21	27.62	26.11	26.81	26.81	648,200
17 ene 2024	27.50	27.87	26.50	27.16	27.16	548,900
16 ene 2024	27.28	27.93	26.93	27.85	27.85	494,100
12 ene 2024	28.08	28.97	27.47	27.79	27.79	209,200
11 ene 2024	28.47	28.64	27.52	27.68	27.68	856,200
10 ene 2024	28.20	29.35	27.86	28.99	28.99	724,000
09 ene 2024	27.82	28.64	27.21	28.36	28.36	621,700
08 ene 2024	27.02	28.44	26.72	28.40	28.40	777,900
05 ene 2024	27.18	27.95	26.03	27.30	27.30	308,900
04 ene 2024	27.35	28.36	27.03	27.53	27.53	592,000
03 ene 2024	28.56	28.99	27.17	27.32	27.32	376,700
02 ene 2024	28.49	30.29	27.97	28.93	28.93	297,100
29 dic 2023	29.80	30.44	28.58	28.88	28.88	574,200
28 dic 2023	30.59	31.23	29.44	29.68	29.68	779,200
27 dic 2023	30.19	30.70	29.82	30.67	30.67	451,100
26 dic 2023	29.16	30.18	28.59	30.01	30.01	419,200
22 dic 2023	28.87	29.74	28.46	28.90	28.90	443,600
21 dic 2023	28.34	29.19	28.04	28.55	28.55	540,500
20 dic 2023	29.30	29.86	27.79	27.89	27.89	621,000
19 dic 2023	29.65	30.03	29.00	29.36	29.36	894,900
18 dic 2023	30.69	30.89	29.26	29.41	29.41	518,600
15 dic 2023	29.51	31.45	29.51	31.00	31.00	2,703,100
14 dic 2023	30.08	30.27	29.19	29.55	29.55	745,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,210.25-2.50(-0.05%)

F Dow Jones39,188.00-7.00(-0.02%)

F Nasdaq18,168.50-18.00(-0.10%)

E-mini Russell 2000 Index Futur2,061.80-3.00(-0.15%)

Petróleo79.29+0.30(+0.38%)

Oro2,317.80-4.50(-0.19%)

Morphic Holding, Inc. (MORF)

F S&P 500
5,210.25
-2.50(-0.05%)

F Dow Jones
39,188.00
-7.00(-0.02%)

F Nasdaq
18,168.50
-18.00(-0.10%)

E-mini Russell 2000 Index Futur
2,061.80
-3.00(-0.15%)

Petróleo
79.29
+0.30(+0.38%)

Oro
2,317.80
-4.50(-0.19%)