Morphic Holding Inc (NQ: MORF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	26.24	26.79	25.69	26.75	155,493	+0.24(+0.91%)
Dec 29, 2022	25.24	26.98	24.99	26.51	176,694	+1.56(+6.25%)
Dec 28, 2022	25.00	25.62	24.80	24.95	100,363	-0.24(-0.95%)
Dec 27, 2022	25.70	25.94	24.82	25.19	122,544	-0.62(-2.40%)
Dec 23, 2022	26.40	26.48	25.51	25.81	93,431	-0.63(-2.38%)
Dec 22, 2022	26.03	26.63	25.78	26.44	117,935	+0.03(+0.11%)
Dec 21, 2022	25.90	26.84	25.40	26.41	240,146	+0.59(+2.29%)
Dec 20, 2022	24.43	26.02	24.20	25.82	243,101	+1.38(+5.65%)
Dec 19, 2022	25.65	25.65	23.20	24.44	312,703	-1.21(-4.72%)
Dec 16, 2022	26.40	26.71	24.88	25.65	601,973	-1.37(-5.07%)
Dec 15, 2022	26.77	27.36	26.47	27.02	212,349	-0.45(-1.64%)
Dec 14, 2022	27.20	28.08	26.90	27.47	227,760	+0.10(+0.37%)
Dec 13, 2022	28.60	28.89	27.07	27.37	191,739	-0.18(-0.65%)
Dec 12, 2022	26.23	27.58	25.94	27.55	179,523	+1.46(+5.60%)
Dec 09, 2022	26.93	27.05	25.70	26.09	174,633	-1.10(-4.05%)
Dec 08, 2022	26.93	27.59	26.29	27.19	119,203	+0.52(+1.95%)
Dec 07, 2022	26.71	27.18	26.14	26.67	172,387	-0.04(-0.15%)
Dec 06, 2022	26.51	27.37	25.97	26.71	217,438	+0.15(+0.56%)
Dec 05, 2022	28.50	28.50	26.36	26.56	234,764	-2.06(-7.20%)
Dec 02, 2022	27.39	28.77	26.85	28.62	156,313	+0.93(+3.36%)
Dec 01, 2022	27.78	27.90	26.79	27.69	184,517	+0.17(+0.62%)
Nov 30, 2022	26.60	27.69	25.58	27.52	357,376	+0.93(+3.50%)
Nov 29, 2022	26.45	27.25	26.03	26.59	136,355	-0.02(-0.08%)
Nov 28, 2022	27.49	28.50	26.46	26.61	188,730	-0.91(-3.31%)
Nov 25, 2022	28.32	28.51	27.22	27.52	63,202	-1.05(-3.68%)
Nov 23, 2022	28.90	29.71	28.27	28.57	172,379	-0.21(-0.73%)
Nov 22, 2022	27.76	28.83	27.03	28.78	154,995	+1.12(+4.05%)
Nov 21, 2022	28.56	28.56	27.30	27.66	143,355	-0.82(-2.88%)
Nov 18, 2022	28.21	29.44	27.97	28.48	218,526	+0.53(+1.90%)
Nov 17, 2022	28.42	29.98	27.35	27.95	191,190	-0.83(-2.88%)
Nov 16, 2022	29.69	29.77	28.71	28.78	184,137	-1.20(-4.00%)
Nov 15, 2022	31.40	31.40	29.77	29.98	286,584	-0.20(-0.66%)
Nov 14, 2022	30.27	31.43	29.54	30.18	236,055	-0.08(-0.26%)
Nov 11, 2022	29.98	31.72	29.94	30.26	420,944	+0.04(+0.13%)
Nov 10, 2022	29.26	30.71	27.80	30.22	485,949	+3.69(+13.91%)
Nov 09, 2022	26.05	26.95	25.58	26.53	241,627	+0.24(+0.91%)
Nov 08, 2022	27.19	27.50	25.76	26.29	341,693	-0.40(-1.50%)
Nov 07, 2022	26.63	27.58	25.58	26.69	242,453	+0.32(+1.21%)
Nov 04, 2022	27.66	28.12	25.14	26.37	355,413	-1.09(-3.97%)
Nov 03, 2022	27.74	28.55	27.33	27.46	280,382	-0.66(-2.35%)
Nov 02, 2022	28.32			28.12	574,000	-1.35(-4.58%)
Nov 01, 2022	28.54	30.00	28.54	29.47	215,545	+1.46(+5.21%)
Oct 31, 2022	28.77	29.15	27.93	28.01	233,024	-1.11(-3.81%)
Oct 28, 2022	27.39	29.21	26.77	29.12	237,267	+1.96(+7.22%)
Oct 27, 2022	28.26	28.44	27.02	27.16	166,719	-0.88(-3.14%)
Oct 26, 2022	27.01	28.43	27.01	28.04	312,183	+1.02(+3.77%)
Oct 25, 2022	24.85	27.21	24.85	27.02	282,077	+2.26(+9.13%)
Oct 24, 2022	24.74	25.05	23.03	24.76	179,390	+0.02(+0.08%)
Oct 21, 2022	24.28	24.78	23.60	24.74	313,550	+0.60(+2.49%)
Oct 20, 2022	24.70	25.21	24.00	24.14	210,869	-0.42(-1.71%)
Oct 19, 2022	26.46	26.46	24.38	24.56	330,844	-2.09(-7.84%)
Oct 18, 2022	27.53	27.61	26.34	26.65	244,761	-0.33(-1.22%)
Oct 17, 2022	28.18	28.63	26.82	26.98	299,171	-0.81(-2.91%)
Oct 14, 2022	28.33	28.57	26.52	27.79	365,905	-0.23(-0.82%)
Oct 13, 2022	26.33	28.11	26.16	28.02	220,049	+0.53(+1.93%)
Oct 12, 2022	28.05	28.05	26.26	27.49	168,400	-0.49(-1.75%)
Oct 11, 2022	27.81	28.53	26.63	27.98	213,884	+0.17(+0.61%)
Oct 10, 2022	28.11	28.28	27.28	27.81	165,788	-0.50(-1.77%)
Oct 07, 2022	29.71	29.88	28.13	28.31	238,544	-2.06(-6.78%)
Oct 06, 2022	28.65	30.48	28.55	30.37	272,068	+1.60(+5.56%)
Oct 05, 2022	28.49	29.08	27.36	28.77	339,742	-0.17(-0.59%)
Oct 04, 2022	28.59	29.62	28.21	28.94	321,786	+0.80(+2.84%)

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.