Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
3.970
+0.040 (1.02%)
Aug 7, 2025, 4:00 PM - Market closed
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.94 | 4.00 | 3.82 | 3.97 | 3.97 | 1.02% | 680,471 |
| Aug 6, 2025 | 3.87 | 3.97 | 3.87 | 3.93 | 3.93 | 1.29% | 375,689 |
| Aug 5, 2025 | 3.86 | 4.09 | 3.86 | 3.88 | 3.88 | 1.04% | 479,937 |
| Aug 4, 2025 | 3.75 | 3.90 | 3.72 | 3.84 | 3.84 | 2.67% | 329,160 |
| Aug 1, 2025 | 3.83 | 3.83 | 3.72 | 3.74 | 3.74 | -4.10% | 511,948 |
| Jul 31, 2025 | 3.98 | 4.11 | 3.89 | 3.90 | 3.90 | -2.50% | 428,671 |
| Jul 30, 2025 | 4.09 | 4.18 | 3.96 | 4.00 | 4.00 | -1.96% | 379,815 |
| Jul 29, 2025 | 4.24 | 4.25 | 4.05 | 4.08 | 4.08 | -3.09% | 410,356 |
| Jul 28, 2025 | 4.11 | 4.24 | 4.08 | 4.21 | 4.21 | 2.81% | 280,105 |
| Jul 25, 2025 | 4.03 | 4.13 | 4.00 | 4.10 | 4.10 | 2.37% | 325,451 |
| Jul 24, 2025 | 4.20 | 4.21 | 3.98 | 4.00 | 4.00 | -5.66% | 450,898 |
| Jul 23, 2025 | 4.13 | 4.26 | 4.08 | 4.24 | 4.24 | 3.41% | 362,885 |
| Jul 22, 2025 | 4.01 | 4.13 | 3.97 | 4.10 | 4.10 | 2.76% | 324,414 |
| Jul 21, 2025 | 3.87 | 4.01 | 3.86 | 3.99 | 3.99 | 3.91% | 397,084 |
| Jul 18, 2025 | 4.07 | 4.08 | 3.83 | 3.84 | 3.84 | -4.48% | 424,089 |
| Jul 17, 2025 | 4.04 | 4.11 | 4.00 | 4.02 | 4.02 | - | 387,890 |
| Jul 16, 2025 | 3.98 | 4.06 | 3.92 | 4.02 | 4.02 | 1.77% | 687,326 |
| Jul 15, 2025 | 4.04 | 4.09 | 3.94 | 3.95 | 3.95 | -1.74% | 368,036 |
| Jul 14, 2025 | 3.88 | 4.04 | 3.88 | 4.02 | 4.02 | 2.55% | 369,429 |
| Jul 11, 2025 | 4.13 | 4.15 | 3.90 | 3.92 | 3.92 | -6.33% | 464,567 |
| Jul 10, 2025 | 4.18 | 4.20 | 4.11 | 4.19 | 4.19 | 0.36% | 435,170 |
| Jul 9, 2025 | 4.19 | 4.19 | 4.11 | 4.17 | 4.17 | - | 276,817 |
| Jul 8, 2025 | 4.05 | 4.23 | 4.04 | 4.17 | 4.17 | 3.47% | 461,691 |
| Jul 7, 2025 | 4.02 | 4.20 | 4.00 | 4.03 | 4.03 | - | 572,697 |
| Jul 3, 2025 | 4.01 | 4.09 | 3.96 | 4.03 | 4.03 | 0.25% | 237,669 |
| Jul 2, 2025 | 4.06 | 4.12 | 3.99 | 4.02 | 4.02 | -0.74% | 416,722 |
| Jul 1, 2025 | 3.85 | 4.09 | 3.85 | 4.05 | 4.05 | 3.85% | 559,274 |
| Jun 30, 2025 | 3.85 | 3.95 | 3.84 | 3.90 | 3.90 | 2.36% | 585,486 |
| Jun 27, 2025 | 3.80 | 3.82 | 3.74 | 3.81 | 3.81 | 0.53% | 2,284,246 |
| Jun 26, 2025 | 3.84 | 3.88 | 3.74 | 3.79 | 3.79 | -1.30% | 497,632 |
| Jun 25, 2025 | 4.01 | 4.03 | 3.82 | 3.84 | 3.84 | -4.00% | 627,668 |
| Jun 24, 2025 | 4.00 | 4.10 | 3.89 | 4.00 | 4.00 | 0.76% | 1,303,604 |
| Jun 23, 2025 | 3.76 | 4.03 | 3.76 | 3.97 | 3.97 | 4.47% | 991,471 |
| Jun 20, 2025 | 3.84 | 3.87 | 3.74 | 3.80 | 3.80 | - | 1,144,785 |
| Jun 18, 2025 | 3.76 | 3.92 | 3.72 | 3.80 | 3.80 | 0.53% | 922,965 |
| Jun 17, 2025 | 3.70 | 3.95 | 3.68 | 3.78 | 3.78 | 0.53% | 921,169 |
| Jun 16, 2025 | 3.70 | 3.79 | 3.65 | 3.76 | 3.76 | 3.01% | 561,149 |
| Jun 13, 2025 | 3.56 | 3.72 | 3.55 | 3.65 | 3.65 | 0.55% | 554,533 |
| Jun 12, 2025 | 3.71 | 3.77 | 3.62 | 3.63 | 3.63 | -3.20% | 774,090 |
| Jun 11, 2025 | 3.80 | 3.83 | 3.70 | 3.75 | 3.75 | - | 770,505 |
| Jun 10, 2025 | 3.66 | 3.89 | 3.57 | 3.75 | 3.75 | 2.46% | 725,229 |
| Jun 9, 2025 | 3.75 | 3.79 | 3.62 | 3.66 | 3.66 | -2.14% | 713,035 |
| Jun 6, 2025 | 3.59 | 3.74 | 3.59 | 3.74 | 3.74 | 5.06% | 694,978 |
| Jun 5, 2025 | 3.53 | 3.67 | 3.44 | 3.56 | 3.56 | 0.28% | 497,933 |
| Jun 4, 2025 | 3.49 | 3.61 | 3.48 | 3.55 | 3.55 | 1.72% | 516,418 |
| Jun 3, 2025 | 3.27 | 3.51 | 3.24 | 3.49 | 3.49 | 6.73% | 527,409 |
| Jun 2, 2025 | 3.32 | 3.44 | 3.21 | 3.27 | 3.27 | -1.21% | 836,505 |
| May 30, 2025 | 3.25 | 3.35 | 3.20 | 3.31 | 3.31 | 1.22% | 1,286,332 |
| May 29, 2025 | 3.29 | 3.35 | 3.22 | 3.27 | 3.27 | 0.62% | 390,461 |
| May 28, 2025 | 3.29 | 3.29 | 3.18 | 3.25 | 3.25 | -0.91% | 536,657 |