Rosseti Centre and Volga region (MOEX:MRKP)
Russia · Delayed Price · Currency is RUB 0.1801
+0.0017 (0.95%)
At close: Jul 8, 2022
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.95% | 43,510,000 |
| Jul 7, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 44,760,000 |
| Jul 6, 2022 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.71% | 86,970,000 |
| Jul 5, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.52% | 56,610,000 |
| Jul 4, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.29% | 50,730,000 |
| Jul 1, 2022 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 84,650,000 |
| Jun 30, 2022 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.03% | 263,960,000 |
| Jun 29, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.38% | 175,670,000 |
| Jun 28, 2022 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.11% | 219,930,000 |
| Jun 27, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.04% | 222,970,000 |
| Jun 24, 2022 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -14.00% | 801,310,000 |
| Jun 23, 2022 | 0.22 | 0.23 | 0.22 | 0.22 | 0.19 | -1.68% | 521,430,000 |
| Jun 22, 2022 | 0.23 | 0.23 | 0.22 | 0.23 | 0.20 | -1.74% | 286,690,000 |
| Jun 21, 2022 | 0.23 | 0.24 | 0.23 | 0.23 | 0.20 | -1.54% | 267,770,000 |
| Jun 20, 2022 | 0.23 | 0.23 | 0.23 | 0.23 | 0.20 | 2.68% | 381,540,000 |
| Jun 17, 2022 | 0.22 | 0.23 | 0.22 | 0.23 | 0.20 | 2.66% | 218,570,000 |
| Jun 16, 2022 | 0.22 | 0.22 | 0.22 | 0.22 | 0.19 | 2.78% | 336,370,000 |
| Jun 15, 2022 | 0.21 | 0.22 | 0.21 | 0.22 | 0.19 | 3.61% | 110,320,000 |
| Jun 14, 2022 | 0.21 | 0.21 | 0.20 | 0.21 | 0.18 | 0.29% | 165,600,000 |
| Jun 10, 2022 | 0.21 | 0.21 | 0.21 | 0.21 | 0.18 | -1.05% | 108,150,000 |
| Jun 9, 2022 | 0.21 | 0.21 | 0.21 | 0.21 | 0.18 | -0.29% | 96,410,000 |
| Jun 8, 2022 | 0.21 | 0.21 | 0.21 | 0.21 | 0.18 | -0.33% | 128,790,000 |
| Jun 7, 2022 | 0.21 | 0.21 | 0.20 | 0.21 | 0.18 | -0.47% | 128,870,000 |
| Jun 6, 2022 | 0.21 | 0.22 | 0.21 | 0.21 | 0.19 | -0.09% | 128,990,000 |
| Jun 3, 2022 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 0.71% | 54,100,000 |
| Jun 2, 2022 | 0.21 | 0.21 | 0.21 | 0.21 | 0.18 | -0.24% | 40,610,000 |
| Jun 1, 2022 | 0.21 | 0.22 | 0.21 | 0.21 | 0.18 | 0.76% | 94,660,000 |
| May 31, 2022 | 0.21 | 0.21 | 0.21 | 0.21 | 0.18 | 0.14% | 97,980,000 |
| May 30, 2022 | 0.21 | 0.21 | 0.20 | 0.21 | 0.18 | 2.50% | 105,020,000 |
| May 27, 2022 | 0.20 | 0.21 | 0.20 | 0.20 | 0.18 | -0.39% | 94,100,000 |
| May 26, 2022 | 0.21 | 0.21 | 0.20 | 0.20 | 0.18 | - | 110,370,000 |
| May 25, 2022 | 0.20 | 0.21 | 0.20 | 0.20 | 0.18 | 2.91% | 154,890,000 |
| May 24, 2022 | 0.20 | 0.20 | 0.19 | 0.20 | 0.17 | 0.05% | 112,620,000 |
| May 23, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.17 | -0.20% | 125,220,000 |
| May 20, 2022 | 0.21 | 0.22 | 0.20 | 0.20 | 0.17 | -2.68% | 404,320,000 |
| May 19, 2022 | 0.20 | 0.21 | 0.19 | 0.20 | 0.18 | 3.69% | 174,210,000 |
| May 18, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.17 | -1.79% | 194,460,000 |
| May 17, 2022 | 0.20 | 0.21 | 0.20 | 0.20 | 0.18 | 1.11% | 256,290,000 |
| May 16, 2022 | 0.19 | 0.20 | 0.19 | 0.20 | 0.17 | 6.42% | 182,750,000 |
| May 13, 2022 | 0.18 | 0.19 | 0.18 | 0.19 | 0.16 | 3.20% | 74,090,000 |
| May 12, 2022 | 0.19 | 0.19 | 0.18 | 0.18 | 0.16 | -5.33% | 80,710,000 |
| May 11, 2022 | 0.18 | 0.19 | 0.18 | 0.19 | 0.17 | 5.80% | 108,520,000 |
| May 6, 2022 | 0.18 | 0.19 | 0.17 | 0.18 | 0.16 | 3.19% | 190,330,000 |
| May 5, 2022 | 0.17 | 0.18 | 0.17 | 0.18 | 0.15 | 2.94% | 109,070,000 |
| May 4, 2022 | 0.16 | 0.17 | 0.16 | 0.17 | 0.15 | 6.44% | 170,460,000 |
| Apr 29, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 0.82% | 27,260,000 |
| Apr 28, 2022 | 0.16 | 0.17 | 0.16 | 0.16 | 0.14 | -1.73% | 50,510,000 |
| Apr 27, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 2.22% | 44,680,000 |
| Apr 26, 2022 | 0.15 | 0.16 | 0.15 | 0.16 | 0.14 | 3.20% | 64,260,000 |
| Apr 25, 2022 | 0.15 | 0.17 | 0.15 | 0.15 | 0.13 | - | 309,290,000 |