Morphic Holding Inc. Common Stockのデータ

Morphic Holding Inc. Common Stockの基本情報

名前 Morphic Holding Inc. Common Stock
ティッカー MORF
国 United States
上場年 2019.0
セクター Health Care

Morphic Holding Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.88 35.83 37.09 36.0 75400.0 36.0
2021-02-12 38.78 36.79 37.62 37.69 38100.0 37.69
2021-02-11 38.76 37.12 37.56 38.21 41800.0 38.21
2021-02-10 39.56 36.56 39.13 37.32 64800.0 37.32
2021-02-09 41.0 39.17 39.99 39.3 63600.0 39.3
2021-02-08 40.25 38.16 38.16 39.93 180200.0 39.93
2021-02-05 39.08 37.13 39.08 37.98 88500.0 37.98
2021-02-04 39.0 37.18 38.89 37.85 102100.0 37.85
2021-02-03 38.9 37.38 37.41 38.57 313200.0 38.57
2021-02-02 37.26 35.0 35.92 36.85 311700.0 36.85
2021-02-01 34.97 32.84 33.67 34.81 111800.0 34.81
2021-01-29 34.37 32.94 33.6 33.66 132600.0 33.66
2021-01-28 34.3 32.4 32.47 33.6 122100.0 33.6
2021-01-27 32.97 30.6 31.77 32.46 115900.0 32.46
2021-01-26 33.22 31.51 31.56 32.37 100400.0 32.37
2021-01-25 31.75 30.03 30.95 31.55 71000.0 31.55
2021-01-22 31.3 29.52 29.53 31.19 133000.0 31.19
2021-01-21 30.13 29.34 30.05 29.79 59400.0 29.79
2021-01-20 30.66 29.6 30.1 29.93 156700.0 29.93
2021-01-19 30.56 29.76 30.36 30.1 284400.0 30.1
2021-01-15 31.1 30.0 30.3 30.19 255400.0 30.19
2021-01-14 31.36 29.6 30.47 31.17 244500.0 31.17
2021-01-13 30.31 29.42 29.67 30.16 80200.0 30.16
2021-01-12 30.6 29.66 29.91 30.11 75600.0 30.11
2021-01-11 31.0 29.37 30.54 29.77 186200.0 29.77
2021-01-08 30.76 29.52 30.31 30.64 129300.0 30.64
2021-01-07 30.56 29.31 30.23 29.97 184400.0 29.97
2021-01-06 32.18 29.21 31.36 29.78 412200.0 29.78
2021-01-05 34.17 30.58 32.29 30.76 150300.0 30.76
2021-01-04 34.15 32.06 33.68 32.5 133400.0 32.5
2020-12-31 34.53 33.24 33.24 33.55 62100.0 33.55
2020-12-30 33.82 31.62 31.71 33.57 202500.0 33.57
2020-12-29 33.21 31.28 32.41 31.4 127500.0 31.4
2020-12-28 33.4 31.79 33.25 32.31 100200.0 32.31
2020-12-24 33.49 32.1 33.31 33.02 32500.0 33.02
2020-12-23 35.58 32.63 34.95 33.43 133400.0 33.43
2020-12-22 35.29 34.39 34.39 34.55 68800.0 34.55
2020-12-21 35.1 33.07 33.34 34.32 188100.0 34.32
2020-12-18 34.71 33.11 33.9 34.06 224100.0 34.06
2020-12-17 33.99 32.44 32.62 33.75 97400.0 33.75
2020-12-16 36.65 32.0 35.57 32.27 282800.0 32.27
2020-12-15 34.25 31.73 33.9 32.0 101700.0 32.0
2020-12-14 34.94 31.03 32.96 33.61 57600.0 33.61
2020-12-11 33.27 32.13 32.57 32.45 288600.0 32.45
2020-12-10 33.38 32.25 33.37 32.98 55800.0 32.98
2020-12-09 36.59 31.07 32.45 33.51 439900.0 33.51
2020-12-08 32.4 30.56 31.15 31.98 103100.0 31.98
2020-12-07 32.82 31.42 32.15 31.69 41900.0 31.69
2020-12-04 31.86 30.53 30.53 31.74 40200.0 31.74
2020-12-03 32.48 30.73 31.53 31.07 106800.0 31.07
2020-12-02 32.78 30.56 32.39 31.19 104800.0 31.19
2020-12-01 32.05 30.91 31.63 31.0 49000.0 31.0
2020-11-30 33.25 30.83 32.5 31.37 163400.0 31.37
2020-11-27 33.26 31.0 32.36 32.08 41400.0 32.08
2020-11-25 34.48 31.52 31.69 32.57 107600.0 32.57
2020-11-24 31.7 30.5 30.5 31.33 170900.0 31.33
2020-11-23 31.91 29.43 29.9 30.84 105900.0 30.84
2020-11-20 29.68 28.37 28.78 29.51 53500.0 29.51
2020-11-19 29.34 27.12 28.16 29.17 43600.0 29.17
2020-11-18 31.07 27.74 31.07 28.17 119600.0 28.17
2020-11-17 30.36 29.69 29.99 29.9 72300.0 29.9
2020-11-16 30.15 29.63 30.09 29.99 56400.0 29.99
2020-11-13 30.14 28.31 29.99 29.71 76000.0 29.71
2020-11-12 30.0 28.7 28.7 29.65 232100.0 29.65
2020-11-11 29.95 27.84 27.96 29.87 100900.0 29.87
2020-11-10 29.0 26.99 27.5 28.09 185900.0 28.09
2020-11-09 28.0 26.72 27.5 27.39 100200.0 27.39
2020-11-06 26.92 25.72 26.89 26.28 65500.0 26.28
2020-11-05 27.2 26.16 26.51 26.92 54700.0 26.92
2020-11-04 27.0 26.0 26.21 26.64 51800.0 26.64
2020-11-03 26.47 25.12 26.12 26.19 90100.0 26.19
2020-11-02 27.0 24.94 27.0 25.66 99100.0 25.66
2020-10-30 26.91 25.75 25.85 26.91 42300.0 26.91
2020-10-29 26.6 25.5 26.03 25.97 81100.0 25.97
2020-10-28 26.74 25.31 26.02 26.32 47500.0 26.32
2020-10-27 27.3 26.71 27.22 26.82 14700.0 26.82
2020-10-26 29.73 27.18 29.31 27.22 49500.0 27.22
2020-10-23 28.74 26.62 27.32 28.66 41400.0 28.66
2020-10-22 27.26 25.95 26.45 26.89 66200.0 26.89
2020-10-21 27.22 26.0 26.27 26.18 71700.0 26.18
2020-10-20 27.32 25.96 27.09 26.25 58900.0 26.25
2020-10-19 28.23 26.15 27.5 26.7 65100.0 26.7
2020-10-16 27.64 26.0 26.39 27.5 45700.0 27.5
2020-10-15 27.38 25.8 27.16 26.59 59600.0 26.59
2020-10-14 27.85 26.99 27.35 27.45 75000.0 27.45
2020-10-13 27.66 27.02 27.26 27.35 65400.0 27.35
2020-10-12 27.48 26.7 26.87 27.3 83300.0 27.3
2020-10-09 27.0 26.24 27.0 26.9 19900.0 26.9
2020-10-08 27.0 25.89 26.83 26.97 21400.0 26.97
2020-10-07 27.0 25.35 26.06 26.72 62500.0 26.72
2020-10-06 26.93 25.79 26.93 25.81 30400.0 25.81
2020-10-05 27.0 25.98 25.98 26.7 23400.0 26.7
2020-10-02 27.54 25.43 26.87 25.78 22100.0 25.78
2020-10-01 28.25 27.04 27.65 27.66 37100.0 27.66
2020-09-30 28.07 26.85 27.45 27.34 33300.0 27.34
2020-09-29 27.73 26.74 26.77 27.35 60900.0 27.35
2020-09-28 27.35 26.74 26.89 26.9 22100.0 26.9
2020-09-25 27.33 24.92 24.92 26.75 63700.0 26.75
2020-09-24 26.41 24.52 24.85 25.06 51700.0 25.06
2020-09-23 27.38 24.54 26.94 24.95 87300.0 24.95
2020-09-22 27.16 25.72 27.16 26.71 59700.0 26.71
2020-09-21 28.27 26.62 28.24 26.98 63400.0 26.98
2020-09-18 29.54 28.6 29.54 28.88 182800.0 28.88
2020-09-17 29.71 28.29 28.29 28.86 73200.0 28.86
2020-09-16 29.0 26.94 27.24 28.37 79100.0 28.37
2020-09-15 27.67 26.16 27.65 26.91 24700.0 26.91
2020-09-14 27.67 25.91 25.91 27.36 50800.0 27.36
2020-09-11 26.13 25.38 26.13 25.4 37400.0 25.4
2020-09-10 27.11 25.53 26.87 25.68 26500.0 25.68
2020-09-09 27.82 25.97 26.23 26.34 53200.0 26.34
2020-09-08 26.95 25.21 26.11 26.11 52200.0 26.11
2020-09-04 27.04 25.54 26.57 26.33 25400.0 26.33
2020-09-03 26.71 25.13 26.41 26.49 39700.0 26.49
2020-09-02 26.86 25.93 26.86 26.53 41100.0 26.53
2020-09-01 27.35 26.01 26.29 27.17 23000.0 27.17
2020-08-31 27.1 25.93 26.66 26.5 34500.0 26.5
2020-08-28 27.23 24.97 25.55 26.93 156400.0 26.93
2020-08-27 25.79 25.19 25.79 25.43 24400.0 25.43
2020-08-26 26.77 25.66 26.77 25.78 20300.0 25.78
2020-08-25 27.09 25.53 26.57 26.78 70400.0 26.78
2020-08-24 26.89 25.85 26.89 26.37 18000.0 26.37
2020-08-21 27.17 26.1 27.17 26.49 26200.0 26.49
2020-08-20 27.49 26.87 26.87 27.32 35200.0 27.32
2020-08-19 27.92 26.03 26.03 27.26 41400.0 27.26
2020-08-18 27.1 25.92 26.56 26.95 24900.0 26.95
2020-08-17 27.0 25.63 25.97 26.62 31200.0 26.62
2020-08-14 31.0 25.0 30.3 26.06 86600.0 26.06
2020-08-13 30.53 24.77 27.98 30.11 112800.0 30.11
2020-08-12 28.79 25.68 28.25 27.98 247900.0 27.98
2020-08-11 29.29 27.52 28.88 27.68 39100.0 27.68
2020-08-10 28.69 25.89 25.89 27.81 68400.0 27.81
2020-08-07 25.91 24.61 24.61 25.39 22700.0 25.39
2020-08-06 25.47 24.04 24.54 24.47 23700.0 24.47
2020-08-05 24.6 22.98 23.5 24.35 68800.0 24.35
2020-08-04 24.02 22.69 23.4 23.0 57100.0 23.0
2020-08-03 23.91 22.76 22.8 23.6 24300.0 23.6
2020-07-31 25.15 22.1 24.51 22.51 91900.0 22.51
2020-07-30 26.57 24.31 26.23 24.65 35800.0 24.65
2020-07-29 27.44 25.9 26.03 26.75 28800.0 26.75
2020-07-28 28.18 25.45 26.81 26.13 102600.0 26.13
2020-07-27 27.11 24.82 24.82 27.02 43900.0 27.02
2020-07-24 25.25 23.85 25.25 24.83 33500.0 24.83
2020-07-23 27.8 25.02 26.64 25.44 26800.0 25.44
2020-07-22 27.24 26.4 26.51 26.83 27200.0 26.83
2020-07-21 27.49 26.53 26.92 26.77 58800.0 26.77
2020-07-20 27.38 25.4 25.4 26.62 91500.0 26.62
2020-07-17 26.41 24.97 25.37 25.37 44900.0 25.37
2020-07-16 25.74 24.06 25.13 25.28 45400.0 25.28
2020-07-15 26.09 24.31 25.42 25.67 50700.0 25.67
2020-07-14 25.4 22.0 24.44 24.74 40300.0 24.74
2020-07-13 26.09 24.4 26.09 24.49 34000.0 24.49
2020-07-10 26.14 24.95 25.48 25.67 114900.0 25.67
2020-07-09 26.41 24.67 25.09 25.53 59900.0 25.53
2020-07-08 26.0 24.38 25.16 25.0 43300.0 25.0
2020-07-07 27.07 25.23 25.56 25.31 50500.0 25.31
2020-07-06 26.48 25.43 26.48 25.79 49400.0 25.79
2020-07-02 26.89 25.83 26.61 25.98 62200.0 25.98
2020-07-01 27.57 25.89 27.13 26.07 66300.0 26.07
2020-06-30 27.24 26.17 26.59 27.05 78000.0 27.05
2020-06-29 27.63 24.72 25.53 26.9 107600.0 26.9
2020-06-26 27.56 24.54 26.73 25.54 629800.0 25.54
2020-06-25 28.17 26.48 27.23 27.2 100600.0 27.2
2020-06-24 27.82 26.85 27.35 26.87 114800.0 26.87
2020-06-23 29.97 26.76 28.97 27.5 346500.0 27.5
2020-06-22 30.54 27.27 27.54 29.57 176700.0 29.57
2020-06-19 28.25 22.83 23.0 27.13 339800.0 27.13
2020-06-18 23.96 21.88 23.01 22.96 140600.0 22.96
2020-06-17 24.1 22.39 22.39 23.19 224600.0 23.19
2020-06-16 22.66 21.81 22.66 22.16 96100.0 22.16
2020-06-15 22.4 21.49 21.51 22.15 110400.0 22.15
2020-06-12 22.85 21.03 22.5 22.49 70600.0 22.49
2020-06-11 22.95 21.72 22.1 22.08 89200.0 22.08
2020-06-10 24.57 22.53 24.16 23.03 83300.0 23.03
2020-06-09 25.0 22.48 22.48 24.35 76300.0 24.35
2020-06-08 23.66 21.89 22.0 23.02 149100.0 23.02
2020-06-05 24.2 21.57 24.2 21.93 65500.0 21.93
2020-06-04 24.0 22.53 23.43 23.23 54300.0 23.23
2020-06-03 23.99 20.85 21.26 23.88 75500.0 23.88
2020-06-02 21.36 19.14 20.34 20.75 60400.0 20.75
2020-06-01 20.98 19.56 20.4 20.01 51600.0 20.01
2020-05-29 20.94 19.36 20.87 20.78 61200.0 20.78
2020-05-28 23.23 21.03 23.2 21.08 71000.0 21.08
2020-05-27 23.41 20.57 22.56 22.78 43500.0 22.78
2020-05-26 23.74 21.07 21.76 22.29 60200.0 22.29
2020-05-22 20.96 19.89 19.89 20.91 40900.0 20.91
2020-05-21 20.33 19.44 19.74 19.65 43000.0 19.65
2020-05-20 19.92 17.2 18.45 19.5 55700.0 19.5
2020-05-19 18.95 18.0 18.03 18.4 37300.0 18.4
2020-05-18 18.43 16.01 16.25 17.81 57600.0 17.81
2020-05-15 16.15 15.01 15.25 15.64 42100.0 15.64
2020-05-14 15.81 14.5 14.98 15.3 26600.0 15.3
2020-05-13 16.38 15.0 15.03 15.45 35300.0 15.45
2020-05-12 16.25 14.94 15.61 15.17 30600.0 15.17
2020-05-11 15.93 14.57 15.25 15.61 62500.0 15.61
2020-05-08 16.01 15.3 15.55 15.54 26700.0 15.54
2020-05-07 16.2 13.87 14.53 15.12 81500.0 15.12
2020-05-06 14.88 14.03 14.88 14.2 23300.0 14.2
2020-05-05 14.97 13.72 13.72 14.59 28400.0 14.59
2020-05-04 13.43 12.25 12.7 13.33 43100.0 13.33
2020-05-01 14.34 12.5 13.01 12.99 44500.0 12.99
2020-04-30 14.88 13.47 14.59 13.61 36800.0 13.61
2020-04-29 15.72 14.1 14.2 15.1 45200.0 15.1
2020-04-28 14.65 13.42 14.65 13.75 27600.0 13.75
2020-04-27 15.27 14.46 15.06 14.52 30500.0 14.52
2020-04-24 15.4 14.42 14.72 14.96 38500.0 14.96
2020-04-23 17.3 14.27 14.91 14.73 31000.0 14.73
2020-04-22 15.67 14.5 14.85 14.99 11000.0 14.99
2020-04-21 15.49 13.65 14.75 15.18 32600.0 15.18
2020-04-20 15.77 13.95 14.62 15.22 42500.0 15.22
2020-04-17 15.12 12.91 13.35 15.06 49300.0 15.06
2020-04-16 13.57 12.09 13.26 12.65 55200.0 12.65
2020-04-15 14.41 12.64 13.86 13.26 57600.0 13.26
2020-04-14 14.88 13.71 14.78 14.06 92100.0 14.06
2020-04-13 15.36 13.93 15.22 14.35 24500.0 14.35
2020-04-09 15.41 13.65 13.98 15.41 32700.0 15.41
2020-04-08 13.77 12.58 13.17 13.7 50000.0 13.7
2020-04-07 15.77 12.62 15.32 13.13 38600.0 13.13
2020-04-06 15.5 13.92 13.92 15.0 46400.0 15.0
2020-04-03 14.02 12.48 13.9 13.61 56500.0 13.61
2020-04-02 14.21 12.9 13.27 14.21 25000.0 14.21
2020-04-01 14.59 13.13 14.38 13.61 41800.0 13.61
2020-03-31 15.43 13.51 14.37 14.68 48600.0 14.68
2020-03-30 15.44 13.57 14.12 14.62 111300.0 14.62
2020-03-27 14.45 12.78 13.01 14.01 62500.0 14.01
2020-03-26 13.68 12.81 13.13 13.48 109600.0 13.48
2020-03-25 13.84 12.57 13.22 13.04 89800.0 13.04
2020-03-24 13.65 12.73 12.73 13.3 89600.0 13.3
2020-03-23 14.49 11.09 13.78 12.0 109600.0 12.0
2020-03-20 15.25 12.99 14.11 13.42 934300.0 13.42
2020-03-19 14.47 12.22 12.78 13.6 78300.0 13.6
2020-03-18 13.57 10.1 11.7 12.41 104000.0 12.41
2020-03-17 13.17 9.9 11.0 13.0 176400.0 13.0
2020-03-16 12.35 10.32 11.44 10.84 139300.0 10.84
2020-03-13 12.83 11.01 12.63 12.77 71400.0 12.77
2020-03-12 14.83 11.97 13.62 12.16 48300.0 12.16
2020-03-11 15.31 14.15 14.93 14.41 83400.0 14.41
2020-03-10 16.13 14.33 14.33 15.41 114300.0 15.41
2020-03-09 15.15 11.7 11.7 14.97 76800.0 14.97
2020-03-06 17.63 16.67 17.13 17.18 92800.0 17.18
2020-03-05 18.06 15.76 17.51 17.78 143400.0 17.78
2020-03-04 18.28 15.27 15.82 17.95 355200.0 17.95
2020-03-03 15.99 15.1 15.75 15.64 67500.0 15.64
2020-03-02 16.21 15.04 15.69 15.9 70200.0 15.9
2020-02-28 16.23 14.65 14.65 15.8 126100.0 15.8
2020-02-27 15.84 14.07 15.09 15.39 85900.0 15.39
2020-02-26 15.88 14.91 15.05 15.67 78500.0 15.67
2020-02-25 16.54 14.64 15.69 15.09 42200.0 15.09
2020-02-24 16.59 14.54 16.14 15.75 74500.0 15.75
2020-02-21 17.84 15.92 17.3 16.54 82800.0 16.54
2020-02-20 17.25 14.0 14.0 17.03 244400.0 17.03
2020-02-19 15.86 13.86 15.36 13.95 157600.0 13.95
2020-02-18 17.5 14.96 15.9 15.42 80000.0 15.42