Mercury Biopharmaceutical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 14.800 | 14.900 | 14.400 | 14.650 | 14.650 | 175,799 |
| 2024-10-30 | 15.050 | 15.100 | 14.550 | 14.700 | 14.700 | 226,330 |
| 2024-10-29 | 15.100 | 15.250 | 14.500 | 14.650 | 14.650 | 221,108 |
| 2024-10-28 | 14.550 | 15.200 | 14.550 | 15.100 | 15.100 | 171,255 |
| 2024-10-25 | 14.700 | 14.950 | 14.550 | 14.700 | 14.700 | 269,355 |
| 2024-10-24 | 15.000 | 15.250 | 14.750 | 14.800 | 14.800 | 77,773 |
| 2024-10-23 | 14.800 | 15.250 | 14.750 | 14.950 | 14.950 | 301,620 |
| 2024-10-22 | 15.050 | 15.050 | 14.650 | 14.800 | 14.800 | 256,339 |
| 2024-10-21 | 15.400 | 15.400 | 14.750 | 15.050 | 15.050 | 187,377 |
| 2024-10-18 | 15.500 | 15.550 | 15.100 | 15.300 | 15.300 | 255,326 |
| 2024-10-17 | 15.000 | 15.500 | 15.000 | 15.500 | 15.500 | 167,705 |
| 2024-10-16 | 15.150 | 15.550 | 15.000 | 15.250 | 15.250 | 129,806 |
| 2024-10-15 | 15.600 | 15.600 | 15.250 | 15.350 | 15.350 | 233,219 |
| 2024-10-14 | 15.500 | 15.750 | 15.450 | 15.450 | 15.450 | 347,503 |
| 2024-10-11 | 15.750 | 15.850 | 15.450 | 15.750 | 15.750 | 278,285 |
| 2024-10-09 | 16.000 | 16.000 | 15.600 | 15.750 | 15.750 | 211,936 |
| 2024-10-08 | 16.100 | 16.100 | 15.700 | 15.850 | 15.850 | 422,612 |
| 2024-10-07 | 16.150 | 16.250 | 15.850 | 16.050 | 16.050 | 592,006 |
| 2024-10-04 | 14.700 | 17.000 | 14.650 | 15.900 | 15.900 | 2,344,643 |
| 2024-10-01 | 14.950 | 15.000 | 14.350 | 14.900 | 14.900 | 257,271 |
| 2024-09-30 | 14.850 | 15.250 | 14.550 | 14.800 | 14.800 | 292,734 |
| 2024-09-27 | 14.950 | 15.400 | 14.650 | 15.050 | 15.050 | 335,813 |
| 2024-09-26 | 15.050 | 15.450 | 14.750 | 14.950 | 14.950 | 263,370 |
| 2024-09-25 | 15.450 | 15.600 | 14.850 | 14.950 | 14.950 | 434,284 |
| 2024-09-24 | 15.000 | 15.650 | 14.950 | 15.000 | 15.000 | 349,727 |
| 2024-09-23 | 15.050 | 15.650 | 14.950 | 15.200 | 15.200 | 407,696 |
| 2024-09-20 | 15.450 | 15.750 | 15.050 | 15.550 | 15.550 | 189,228 |
| 2024-09-19 | 15.450 | 15.800 | 15.150 | 15.500 | 15.500 | 95,502 |
| 2024-09-18 | 15.700 | 15.700 | 15.100 | 15.450 | 15.450 | 223,649 |
| 2024-09-16 | 15.600 | 16.000 | 15.250 | 15.700 | 15.700 | 62,460 |
| 2024-09-13 | 15.600 | 16.050 | 15.250 | 15.750 | 15.750 | 278,437 |
| 2024-09-12 | 15.550 | 16.150 | 15.400 | 16.000 | 16.000 | 187,026 |
| 2024-09-11 | 15.700 | 16.100 | 15.000 | 16.000 | 16.000 | 186,030 |
| 2024-09-10 | 15.150 | 16.250 | 15.000 | 15.350 | 15.350 | 543,121 |
| 2024-09-09 | 15.600 | 15.850 | 14.550 | 15.250 | 15.250 | 389,065 |
| 2024-09-06 | 15.750 | 15.850 | 15.350 | 15.850 | 15.850 | 159,676 |
| 2024-09-05 | 15.950 | 16.050 | 15.450 | 15.650 | 15.650 | 173,678 |
| 2024-09-04 | 15.900 | 15.950 | 15.450 | 15.750 | 15.750 | 438,058 |
| 2024-09-03 | 15.850 | 15.950 | 15.650 | 15.750 | 15.750 | 315,033 |
| 2024-09-02 | 16.000 | 16.100 | 15.550 | 15.850 | 15.850 | 287,402 |
| 2024-08-30 | 16.000 | 16.100 | 15.700 | 15.950 | 15.950 | 203,669 |
| 2024-08-29 | 16.000 | 16.100 | 15.650 | 16.050 | 16.050 | 543,849 |
| 2024-08-28 | 16.200 | 16.250 | 15.800 | 16.000 | 16.000 | 453,725 |
| 2024-08-27 | 16.150 | 16.450 | 15.800 | 16.000 | 16.000 | 1,260,840 |
| 2024-08-26 | 16.150 | 16.200 | 15.800 | 15.800 | 15.800 | 778,326 |
| 2024-08-23 | 16.000 | 16.250 | 15.500 | 15.850 | 15.850 | 1,339,375 |
| 2024-08-22 | 16.050 | 16.200 | 15.600 | 16.050 | 16.050 | 2,439,105 |
| 2024-08-21 | 15.900 | 16.150 | 15.600 | 16.100 | 16.100 | 986,465 |
| 2024-08-20 | 15.850 | 16.150 | 15.500 | 15.850 | 15.850 | 645,415 |
| 2024-08-19 | 15.300 | 15.700 | 15.000 | 15.600 | 15.600 | 1,508,023 |
| 2024-08-16 | 14.550 | 15.900 | 14.550 | 15.200 | 15.200 | 1,319,131 |
| 2024-08-15 | 14.600 | 15.100 | 14.300 | 15.000 | 15.000 | 293,557 |
| 2024-08-14 | 14.600 | 15.200 | 14.250 | 14.600 | 14.600 | 443,357 |
| 2024-08-13 | 14.900 | 14.950 | 14.050 | 14.550 | 14.550 | 309,187 |
| 2024-08-12 | 15.200 | 15.400 | 14.500 | 14.900 | 14.900 | 306,350 |
| 2024-08-09 | 14.750 | 15.450 | 14.750 | 15.050 | 15.050 | 747,741 |
| 2024-08-08 | 14.550 | 15.050 | 14.200 | 14.750 | 14.750 | 780,769 |
| 2024-08-07 | 14.550 | 15.250 | 13.950 | 15.000 | 15.000 | 1,222,353 |
| 2024-08-06 | 14.600 | 15.500 | 14.050 | 14.500 | 14.500 | 1,530,347 |
| 2024-08-05 | 15.300 | 15.550 | 13.950 | 14.600 | 14.600 | 1,647,634 |
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.