Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morphosys Ag (OP: MPSYF )

N/A UNCHANGED
Last Price Updated: 3:34 PM EDT, Mar 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2015 76.16 76.16 76.16 0 +1.25(+1.67%)
May 21, 2015 74.91 74.91 74.91 0 -1.04(-1.37%)
May 20, 2015 75.76 75.95 75.76 75.95 219 +3.02(+4.14%)
May 13, 2015 72.93 72.93 72.93 0 +1.58(+2.21%)
May 12, 2015 71.39 71.39 71.35 71.35 500 -0.29(-0.40%)
May 06, 2015 71.64 71.64 71.64 0 +0.06(+0.08%)
May 05, 2015 70.85 71.58 70.85 71.58 1,350 -0.29(-0.40%)
May 01, 2015 71.87 71.87 71.87 0 -0.63(-0.87%)
Apr 29, 2015 72.50 72.50 72.50 0 +0.26(+0.36%)
Apr 27, 2015 72.24 72.24 72.24 0 +0.64(+0.89%)
Apr 24, 2015 71.50 71.60 71.35 71.60 4,265 +1.51(+2.15%)
Apr 23, 2015 70.09 70.09 70.09 70.09 220 -0.76(-1.07%)
Apr 22, 2015 70.80 70.85 70.80 70.85 500 +1.75(+2.53%)
Apr 20, 2015 69.10 69.10 69.10 0 +1.05(+1.54%)
Apr 15, 2015 68.05 68.05 68.05 0 +0.29(+0.43%)
Apr 14, 2015 67.76 67.76 67.76 67.76 100 -0.67(-0.98%)
Apr 13, 2015 66.70 68.43 66.70 68.43 804 +4.68(+7.34%)
Apr 10, 2015 62.31 63.75 62.31 63.75 400 +1.25(+2.00%)
Apr 07, 2015 62.50 62.50 62.50 19 +0.00(+0.00%)
Apr 06, 2015 62.50 62.50 62.50 62.50 2,000 +0.18(+0.29%)
Apr 02, 2015 62.32 62.32 62.32 0 -1.59(-2.49%)
Mar 31, 2015 63.91 63.91 63.91 99 -1.99(-3.02%)
Mar 30, 2015 64.75 65.90 64.75 65.90 1,132 +3.45(+5.52%)
Mar 27, 2015 62.50 62.53 61.40 62.45 22,710 +1.48(+2.42%)
Mar 26, 2015 70.40 71.65 57.00 60.97 3,794 -13.53(-18.16%)
Mar 25, 2015 75.30 75.30 74.50 74.50 2,080 +0.71(+0.96%)
Mar 19, 2015 73.79 73.79 73.79 38 -1.16(-1.55%)
Mar 17, 2015 74.95 74.95 74.95 15 -2.84(-3.65%)
Mar 10, 2015 77.79 77.79 77.79 24 -3.16(-3.91%)
Mar 06, 2015 80.95 80.95 80.95 124 +0.31(+0.38%)
Mar 04, 2015 80.64 80.64 80.64 50 -2.07(-2.50%)
Mar 02, 2015 82.71 82.71 82.71 0 -6.94(-7.74%)
Feb 23, 2015 89.65 89.65 89.65 87 +4.00(+4.67%)
Feb 20, 2015 85.70 85.70 85.65 85.65 550 +0.38(+0.45%)
Feb 19, 2015 85.86 85.86 85.27 85.27 500 -0.48(-0.56%)
Feb 18, 2015 85.75 85.75 85.75 85.75 250 -0.30(-0.35%)
Feb 17, 2015 86.10 86.10 86.05 86.05 510 +1.50(+1.77%)
Feb 13, 2015 84.55 84.55 84.55 0 -0.45(-0.53%)
Feb 12, 2015 85.00 85.00 85.00 85.00 100 +2.35(+2.84%)
Feb 11, 2015 82.45 82.65 82.45 82.65 600 -1.03(-1.23%)
Feb 10, 2015 83.68 83.68 83.68 83.68 100 -2.32(-2.70%)
Feb 05, 2015 86.00 86.00 86.00 0 -0.87(-1.00%)
Feb 03, 2015 86.87 86.87 86.87 14 +1.32(+1.54%)
Feb 02, 2015 84.50 85.55 84.50 85.55 629 -2.45(-2.78%)
Jan 28, 2015 88.25 88.25 88.00 88.00 981 +1.85(+2.15%)
Jan 27, 2015 86.15 86.15 86.15 86.15 212 +0.51(+0.60%)
Jan 26, 2015 85.25 85.64 85.25 85.64 700 +0.44(+0.52%)
Jan 23, 2015 85.05 85.20 85.05 85.20 900 +0.05(+0.06%)
Jan 22, 2015 85.15 85.15 85.15 85.15 570 -1.20(-1.39%)
Jan 20, 2015 86.35 86.35 86.35 0 +0.20(+0.23%)
Jan 16, 2015 86.15 86.15 86.15 0 -2.81(-3.16%)
Jan 14, 2015 88.96 88.96 88.96 0 -1.99(-2.19%)
Jan 12, 2015 90.95 90.95 90.95 0 +0.25(+0.28%)
Jan 09, 2015 90.70 90.70 90.70 90.70 150 -1.89(-2.05%)
Jan 05, 2015 92.59 92.59 92.59 11 +0.34(+0.37%)
Jan 02, 2015 91.89 92.25 91.89 92.25 200 -1.00(-1.07%)
Dec 31, 2014 93.25 93.25 93.25 0 +0.55(+0.59%)
Dec 30, 2014 93.07 93.07 92.70 92.70 525 -1.05(-1.12%)
Dec 26, 2014 93.75 93.75 93.75 0 -2.05(-2.14%)
Dec 22, 2014 95.80 95.80 95.80 0 +1.15(+1.22%)
Dec 19, 2014 94.20 94.75 94.16 94.65 1,845 -9.90(-9.47%)
Dec 17, 2014 104.55 104.55 104.55 125 -1.75(-1.65%)
Dec 15, 2014 105.18 106.30 105.18 106.30 700 +0.25(+0.24%)
Dec 12, 2014 105.88 106.05 105.88 106.05 500 -1.10(-1.03%)
Dec 11, 2014 107.27 107.35 107.00 107.15 1,448 +1.10(+1.04%)
Dec 10, 2014 106.25 106.95 106.05 106.05 3,291 +1.25(+1.19%)
Dec 09, 2014 104.90 104.90 104.80 104.80 754 -2.16(-2.02%)
Dec 08, 2014 106.80 107.45 106.25 106.96 1,160 +1.66(+1.58%)
Dec 05, 2014 104.83 105.30 104.83 105.30 550 -0.20(-0.19%)
Dec 03, 2014 105.50 105.50 105.50 0 +6.55(+6.62%)
Dec 01, 2014 98.95 98.95 98.95 9 +0.15(+0.15%)
Nov 28, 2014 98.80 98.80 98.80 98.80 101 +1.05(+1.07%)
Nov 26, 2014 97.75 97.75 97.75 0 -0.35(-0.36%)
Nov 24, 2014 98.10 98.10 98.10 50 +1.25(+1.29%)
Nov 21, 2014 96.65 96.85 96.65 96.85 678 +0.26(+0.27%)
Nov 20, 2014 96.59 96.59 96.59 96.59 349 -1.11(-1.14%)
Nov 19, 2014 97.70 97.70 97.70 97.70 425 +1.90(+1.98%)
Nov 17, 2014 95.80 95.80 95.80 0 -0.10(-0.10%)
Nov 14, 2014 95.90 95.90 95.90 95.90 486 -1.30(-1.34%)
Nov 13, 2014 97.80 97.80 97.15 97.20 1,400 -1.20(-1.22%)
Nov 10, 2014 98.40 98.40 98.40 0 +2.95(+3.09%)
Nov 04, 2014 95.45 95.45 95.45 60 +0.95(+1.01%)
Oct 31, 2014 94.50 94.50 94.50 50 -1.20(-1.25%)
Oct 30, 2014 95.05 96.30 95.05 95.70 450 +3.07(+3.32%)
Oct 28, 2014 92.63 92.63 92.63 0 -0.92(-0.98%)
Oct 23, 2014 93.55 93.55 93.55 60 +3.60(+4.00%)
Oct 21, 2014 89.95 89.95 89.95 0 +2.80(+3.21%)
Oct 20, 2014 87.15 87.15 87.15 87.15 707 +3.82(+4.58%)
Oct 16, 2014 82.26 83.33 82.26 83.33 1,500 -2.67(-3.10%)
Oct 13, 2014 86.00 86.00 86.00 0 -1.30(-1.49%)
Oct 10, 2014 87.25 87.70 87.20 87.30 2,710 +0.95(+1.10%)
Oct 09, 2014 87.00 87.00 86.35 86.35 310 -3.25(-3.63%)
Oct 08, 2014 89.60 89.60 89.60 89.60 155 +0.75(+0.84%)
Oct 07, 2014 89.20 89.20 88.85 88.85 300 -4.34(-4.66%)
Oct 03, 2014 93.19 93.19 93.19 8 -1.51(-1.59%)
Oct 02, 2014 94.70 94.70 94.70 94.70 280 -4.10(-4.15%)
Sep 24, 2014 98.80 98.80 98.80 0 -0.20(-0.20%)
Sep 22, 2014 99.00 99.00 99.00 0 +1.45(+1.49%)
Sep 19, 2014 99.05 96.60 97.50 97.55 1,668 +0.95(+0.98%)
Sep 18, 2014 96.85 96.85 96.37 96.60 1,601 +0.10(+0.10%)
Sep 17, 2014 97.00 97.00 96.50 96.50 976 +1.05(+1.10%)
Sep 16, 2014 95.45 95.45 95.45 95.45 100 -2.60(-2.65%)
Sep 15, 2014 98.05 98.05 98.05 98.05 550 -0.40(-0.41%)
Sep 12, 2014 97.10 98.45 96.65 98.45 4,233 +2.04(+2.12%)
Sep 11, 2014 96.35 96.65 96.30 96.41 4,550 +2.11(+2.24%)
Sep 10, 2014 94.45 94.45 94.30 94.30 1,400 +0.30(+0.32%)
Sep 09, 2014 94.65 94.80 94.00 94.00 2,250 +0.05(+0.05%)
Sep 08, 2014 94.15 94.25 93.95 93.95 3,728 +0.20(+0.21%)
Sep 05, 2014 93.45 93.75 93.35 93.75 2,273 -0.10(-0.11%)
Sep 04, 2014 96.25 93.10 93.85 3,069 -2.40(-2.49%)
Sep 03, 2014 96.10 96.25 96.10 96.25 1,322 +1.10(+1.16%)
Sep 02, 2014 94.90 95.00 94.90 95.15 5,800 +2.40(+2.59%)
Aug 29, 2014 92.75 92.75 92.75 0 +1.00(+1.09%)
Aug 28, 2014 91.40 91.75 91.25 91.75 2,100 -1.85(-1.98%)
Aug 27, 2014 94.20 94.25 93.60 93.60 1,944 -0.50(-0.53%)
Aug 26, 2014 94.35 94.00 94.10 9,400 +0.30(+0.32%)
Aug 25, 2014 94.15 94.15 93.75 93.80 4,235 +0.75(+0.81%)
Aug 22, 2014 93.00 93.00 93.00 93.05 611 +0.30(+0.32%)
Aug 21, 2014 92.75 92.75 92.75 92.75 177 -1.75(-1.85%)
Aug 20, 2014 93.90 94.60 93.90 94.50 3,600 +1.05(+1.12%)
Aug 19, 2014 93.50 93.50 93.45 93.45 1,825 +0.25(+0.27%)
Aug 18, 2014 93.20 93.25 92.90 93.20 10,495 +0.95(+1.03%)
Aug 15, 2014 93.50 92.25 92.25 3,125 -1.55(-1.65%)
Aug 14, 2014 93.80 92.85 93.80 5,800 +2.60(+2.85%)
Aug 13, 2014 91.35 91.55 91.00 91.20 10,565 +0.15(+0.16%)
Aug 12, 2014 90.90 91.05 90.90 91.05 2,500 +0.94(+1.04%)
Aug 11, 2014 89.60 90.25 89.60 90.11 9,600 +3.36(+3.87%)
Aug 08, 2014 86.85 87.21 86.80 86.75 8,808 -0.35(-0.40%)
Aug 07, 2014 88.95 88.95 87.10 87.10 2,078 -1.50(-1.69%)
Aug 06, 2014 88.15 88.60 88.15 88.60 1,100 -2.20(-2.42%)
Aug 05, 2014 91.35 91.65 90.58 90.80 2,805 -2.00(-2.16%)
Aug 04, 2014 92.70 93.05 92.70 92.80 2,340 -2.40(-2.52%)
Jul 31, 2014 95.20 95.20 95.20 65 -3.80(-3.84%)
Jul 30, 2014 99.05 99.10 99.00 99.00 746 +1.20(+1.23%)
Jul 28, 2014 97.80 97.80 97.80 0 +0.88(+0.91%)
Jul 25, 2014 96.92 96.92 96.92 96.92 578 +6.42(+7.10%)
Jul 22, 2014 90.50 90.50 90.50 0 +0.95(+1.06%)
Jul 21, 2014 89.55 89.55 89.55 89.55 135 -3.45(-3.71%)
Jul 16, 2014 93.00 93.00 93.00 0 -0.05(-0.05%)
Jul 15, 2014 93.20 93.20 93.05 93.05 1,208 -1.30(-1.38%)
Jul 14, 2014 94.35 94.35 94.35 94.35 281 -0.65(-0.68%)
Jul 08, 2014 95.00 95.00 95.00 0 -1.10(-1.14%)
Jul 01, 2014 96.10 96.10 96.10 0 +2.48(+2.65%)
Jun 24, 2014 93.62 93.62 93.62 0 -0.88(-0.93%)
Jun 20, 2014 94.50 94.50 94.50 0 +0.95(+1.02%)
Jun 19, 2014 93.60 93.80 93.55 93.55 1,640 +1.50(+1.63%)
Jun 18, 2014 91.10 92.05 91.10 92.05 1,600 +0.55(+0.60%)
Jun 17, 2014 91.50 91.50 91.50 91.50 103 -1.10(-1.19%)
Jun 16, 2014 92.60 92.60 92.60 92.60 300 +0.35(+0.38%)
Jun 13, 2014 92.75 92.75 92.25 92.25 600 -1.67(-1.77%)
Jun 12, 2014 94.35 94.35 93.92 93.92 300 +1.92(+2.09%)
Jun 11, 2014 92.02 92.02 92.00 92.00 1,200 -0.60(-0.65%)
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.