Mercury Biopharmaceutical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 14.250 | 15.550 | 14.050 | 14.850 | 14.850 | 1,152,537 |
| 2024-05-06 | 14.000 | 14.250 | 13.050 | 14.000 | 14.000 | 1,568,602 |
| 2024-05-03 | 15.050 | 15.050 | 13.550 | 13.950 | 13.950 | 2,398,738 |
| 2024-05-02 | 15.050 | 15.100 | 14.750 | 15.000 | 15.000 | 462,601 |
| 2024-04-30 | 15.200 | 15.200 | 14.850 | 15.050 | 15.050 | 591,690 |
| 2024-04-29 | 15.500 | 15.500 | 14.950 | 15.050 | 15.050 | 573,973 |
| 2024-04-26 | 15.700 | 15.700 | 15.100 | 15.350 | 15.350 | 509,452 |
| 2024-04-25 | 15.600 | 15.650 | 15.150 | 15.600 | 15.600 | 221,476 |
| 2024-04-24 | 15.500 | 16.000 | 15.000 | 15.550 | 15.550 | 511,648 |
| 2024-04-23 | 15.600 | 16.000 | 15.150 | 15.550 | 15.550 | 140,905 |
| 2024-04-22 | 15.600 | 16.050 | 15.400 | 15.550 | 15.550 | 233,425 |
| 2024-04-19 | 16.050 | 16.050 | 15.000 | 15.800 | 15.800 | 481,476 |
| 2024-04-18 | 16.100 | 16.150 | 15.550 | 16.050 | 16.050 | 81,092 |
| 2024-04-17 | 16.500 | 16.550 | 15.500 | 16.250 | 16.250 | 337,414 |
| 2024-04-16 | 16.650 | 16.750 | 15.850 | 16.500 | 16.500 | 498,300 |
| 2024-04-15 | 16.650 | 16.750 | 16.400 | 16.550 | 16.550 | 233,586 |
| 2024-04-12 | 16.550 | 17.250 | 16.350 | 16.450 | 16.450 | 278,369 |
| 2024-04-11 | 16.600 | 16.600 | 16.000 | 16.150 | 16.150 | 90,022 |
| 2024-04-10 | 16.250 | 17.000 | 16.000 | 16.550 | 16.550 | 465,862 |
| 2024-04-09 | 16.500 | 16.850 | 15.900 | 16.200 | 16.200 | 360,273 |
| 2024-04-08 | 16.900 | 16.950 | 16.400 | 16.650 | 16.650 | 302,344 |
| 2024-04-03 | 16.800 | 17.100 | 16.500 | 16.650 | 16.650 | 131,877 |
| 2024-04-02 | 16.900 | 17.100 | 16.550 | 16.800 | 16.800 | 214,624 |
| 2024-04-01 | 16.850 | 17.100 | 16.650 | 16.900 | 16.900 | 286,601 |
| 2024-03-29 | 16.700 | 17.100 | 16.600 | 16.800 | 16.800 | 338,128 |
| 2024-03-28 | 17.100 | 17.500 | 16.700 | 16.900 | 16.900 | 720,985 |
| 2024-03-27 | 15.900 | 17.300 | 15.900 | 16.950 | 16.950 | 1,228,790 |
| 2024-03-26 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 0 |
| 2024-03-25 | 15.650 | 16.050 | 15.400 | 15.800 | 15.800 | 675,054 |
| 2024-03-22 | 15.900 | 16.000 | 15.550 | 15.700 | 15.700 | 479,887 |
| 2024-03-21 | 16.150 | 16.150 | 15.450 | 15.850 | 15.850 | 818,962 |
| 2024-03-20 | 16.100 | 16.200 | 15.800 | 16.000 | 16.000 | 353,171 |
| 2024-03-19 | 16.000 | 16.150 | 15.800 | 16.100 | 16.100 | 406,872 |
| 2024-03-18 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 0 |
| 2024-03-15 | 15.850 | 16.400 | 15.850 | 16.200 | 16.200 | 208,058 |
| 2024-03-14 | 16.150 | 16.450 | 15.650 | 16.050 | 16.050 | 593,013 |
| 2024-03-13 | 16.750 | 16.900 | 16.250 | 16.250 | 16.250 | 675,692 |
| 2024-03-12 | 15.900 | 16.950 | 15.550 | 16.900 | 16.900 | 545,439 |
| 2024-03-11 | 16.000 | 16.000 | 15.500 | 15.850 | 15.850 | 505,002 |
| 2024-03-08 | 16.050 | 16.100 | 15.700 | 15.800 | 15.800 | 539,878 |
| 2024-03-07 | 16.300 | 16.750 | 15.700 | 15.950 | 15.950 | 933,038 |
| 2024-03-06 | 16.900 | 16.900 | 16.350 | 16.600 | 16.600 | 305,867 |
| 2024-03-05 | 17.250 | 17.400 | 16.600 | 16.850 | 16.850 | 574,282 |
| 2024-03-04 | 17.950 | 18.050 | 16.750 | 17.200 | 17.200 | 803,887 |
| 2024-03-01 | 17.000 | 18.150 | 16.700 | 17.750 | 17.750 | 1,615,997 |
| 2024-02-29 | 15.650 | 17.100 | 15.650 | 16.700 | 16.700 | 1,137,407 |
| 2024-02-27 | 15.400 | 15.950 | 14.950 | 15.750 | 15.750 | 1,112,801 |
| 2024-02-26 | 16.000 | 16.000 | 15.150 | 15.200 | 15.200 | 1,067,796 |
| 2024-02-23 | 16.450 | 16.450 | 15.650 | 15.650 | 15.650 | 946,096 |
| 2024-02-22 | 16.950 | 16.950 | 16.250 | 16.350 | 16.350 | 526,929 |
| 2024-02-21 | 16.900 | 16.950 | 16.550 | 16.850 | 16.850 | 355,745 |
| 2024-02-20 | 17.150 | 17.150 | 16.650 | 16.750 | 16.750 | 552,595 |
| 2024-02-19 | 17.850 | 18.300 | 16.800 | 17.050 | 17.050 | 1,020,790 |
| 2024-02-16 | 17.500 | 18.300 | 17.400 | 17.800 | 17.800 | 622,771 |
| 2024-02-15 | 17.450 | 19.550 | 16.850 | 17.900 | 17.900 | 1,203,400 |
| 2024-02-05 | 17.450 | 18.900 | 16.950 | 17.050 | 17.050 | 1,969,164 |
| 2024-02-02 | 17.600 | 17.650 | 17.050 | 17.550 | 17.550 | 755,625 |
| 2024-02-01 | 17.600 | 18.250 | 17.300 | 17.400 | 17.400 | 696,701 |
| 2024-01-31 | 17.700 | 18.000 | 17.300 | 17.650 | 17.650 | 559,977 |
| 2024-01-30 | 17.100 | 17.600 | 16.900 | 17.500 | 17.500 | 495,742 |
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.