Mercury Biopharmaceutical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 15.450 | 15.550 | 14.450 | 15.450 | 15.450 | 1,286,967 |
| 2024-08-01 | 15.450 | 15.850 | 15.000 | 15.450 | 15.450 | 427,806 |
| 2024-07-31 | 15.450 | 16.000 | 15.050 | 15.100 | 15.100 | 811,397 |
| 2024-07-30 | 15.850 | 16.250 | 15.250 | 15.500 | 15.500 | 647,617 |
| 2024-07-29 | 15.800 | 16.400 | 15.250 | 15.900 | 15.900 | 773,227 |
| 2024-07-26 | 15.550 | 16.600 | 15.450 | 16.000 | 16.000 | 3,256,947 |
| 2024-07-23 | 15.650 | 16.450 | 15.500 | 15.850 | 15.850 | 1,037,767 |
| 2024-07-22 | 15.600 | 15.950 | 14.600 | 15.750 | 15.750 | 955,139 |
| 2024-07-19 | 15.550 | 15.950 | 15.300 | 15.550 | 15.550 | 314,195 |
| 2024-07-18 | 15.050 | 15.750 | 15.050 | 15.600 | 15.600 | 522,422 |
| 2024-07-17 | 14.800 | 15.950 | 14.800 | 15.350 | 15.350 | 798,534 |
| 2024-07-16 | 15.100 | 15.550 | 14.800 | 15.000 | 15.000 | 528,390 |
| 2024-07-15 | 15.500 | 15.550 | 14.850 | 15.150 | 15.150 | 4,777,918 |
| 2024-07-12 | 15.800 | 15.900 | 15.250 | 15.500 | 15.500 | 215,965 |
| 2024-07-11 | 15.300 | 16.000 | 14.900 | 15.800 | 15.800 | 782,803 |
| 2024-07-10 | 15.500 | 15.600 | 15.050 | 15.350 | 15.350 | 620,806 |
| 2024-07-09 | 15.700 | 16.050 | 15.350 | 15.500 | 15.500 | 915,672 |
| 2024-07-08 | 16.100 | 16.600 | 15.800 | 16.050 | 16.050 | 1,061,730 |
| 2024-07-05 | 15.850 | 16.050 | 15.500 | 15.800 | 15.800 | 576,589 |
| 2024-07-04 | 16.000 | 16.100 | 15.450 | 15.850 | 15.850 | 498,359 |
| 2024-07-03 | 16.100 | 16.100 | 15.700 | 15.950 | 15.950 | 459,458 |
| 2024-07-02 | 16.200 | 16.550 | 15.500 | 16.400 | 16.400 | 557,267 |
| 2024-07-01 | 16.000 | 16.200 | 15.850 | 16.200 | 16.200 | 417,936 |
| 2024-06-28 | 16.200 | 16.400 | 15.450 | 16.000 | 16.000 | 802,599 |
| 2024-06-27 | 16.000 | 17.050 | 15.800 | 16.200 | 16.200 | 579,817 |
| 2024-06-26 | 16.300 | 16.350 | 15.800 | 16.100 | 16.100 | 314,245 |
| 2024-06-25 | 16.500 | 16.600 | 15.900 | 16.150 | 16.150 | 494,996 |
| 2024-06-24 | 16.400 | 17.050 | 16.100 | 16.400 | 16.400 | 836,862 |
| 2024-06-21 | 15.900 | 16.500 | 15.600 | 16.200 | 16.200 | 1,229,254 |
| 2024-06-20 | 15.400 | 15.750 | 15.150 | 15.500 | 15.500 | 347,857 |
| 2024-06-19 | 15.850 | 15.850 | 14.950 | 15.050 | 15.050 | 998,236 |
| 2024-06-18 | 16.500 | 16.500 | 15.250 | 15.750 | 15.750 | 835,473 |
| 2024-06-17 | 17.000 | 17.100 | 16.300 | 16.500 | 16.500 | 673,810 |
| 2024-06-14 | 16.500 | 17.000 | 15.900 | 16.750 | 16.750 | 1,295,706 |
| 2024-06-13 | 16.650 | 17.600 | 16.500 | 16.850 | 16.850 | 2,249,536 |
| 2024-06-12 | 16.750 | 17.150 | 16.300 | 16.500 | 16.500 | 1,205,511 |
| 2024-06-11 | 16.600 | 17.600 | 16.400 | 16.600 | 16.600 | 2,051,516 |
| 2024-06-07 | 16.550 | 16.800 | 16.050 | 16.600 | 16.600 | 1,183,951 |
| 2024-06-06 | 16.000 | 16.950 | 15.500 | 16.450 | 16.450 | 2,092,788 |
| 2024-06-05 | 16.000 | 17.000 | 15.950 | 16.600 | 16.600 | 2,818,605 |
| 2024-06-04 | 15.350 | 16.800 | 15.350 | 16.000 | 16.000 | 2,393,556 |
| 2024-06-03 | 15.500 | 17.000 | 14.950 | 15.350 | 15.350 | 3,171,307 |
| 2024-05-31 | 14.300 | 16.250 | 13.900 | 15.850 | 15.850 | 4,573,782 |
| 2024-05-30 | 11.400 | 14.050 | 11.400 | 14.000 | 14.000 | 6,262,449 |
| 2024-05-29 | 12.000 | 12.000 | 10.850 | 11.250 | 11.250 | 1,142,409 |
| 2024-05-28 | 12.200 | 12.300 | 11.600 | 11.750 | 11.750 | 1,140,496 |
| 2024-05-27 | 12.050 | 12.600 | 11.400 | 12.050 | 12.050 | 1,657,131 |
| 2024-05-24 | 10.450 | 12.500 | 10.300 | 12.150 | 12.150 | 2,515,060 |
| 2024-05-23 | 10.600 | 10.800 | 10.100 | 10.500 | 10.500 | 2,543,438 |
| 2024-05-22 | 11.750 | 11.750 | 10.150 | 10.550 | 10.550 | 3,905,961 |
| 2024-05-21 | 12.000 | 12.400 | 11.350 | 11.550 | 11.550 | 1,454,227 |
| 2024-05-20 | 13.450 | 13.450 | 11.850 | 12.250 | 12.250 | 2,842,198 |
| 2024-05-17 | 13.850 | 13.900 | 13.200 | 13.400 | 13.400 | 483,307 |
| 2024-05-16 | 14.050 | 14.050 | 13.400 | 13.850 | 13.850 | 493,978 |
| 2024-05-15 | 14.050 | 14.100 | 13.750 | 14.000 | 14.000 | 353,365 |
| 2024-05-14 | 14.050 | 14.450 | 13.800 | 14.050 | 14.050 | 289,702 |
| 2024-05-13 | 14.550 | 14.550 | 13.900 | 14.050 | 14.050 | 222,203 |
| 2024-05-10 | 14.400 | 14.500 | 14.000 | 14.500 | 14.500 | 158,720 |
| 2024-05-09 | 14.700 | 14.900 | 14.050 | 14.200 | 14.200 | 271,669 |
| 2024-05-08 | 15.250 | 15.500 | 14.050 | 14.600 | 14.600 | 268,026 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.