Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monte Rosa Therapeutics Inc (NQ: GLUE )

4.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.040 6.270 6.020 6.080 68,104 +0.04(+0.66%)
Feb 27, 2023 6.150 6.250 5.970 6.040 78,977 -0.04(-0.66%)
Feb 24, 2023 6.260 6.535 6.025 6.080 78,626 -0.33(-5.15%)
Feb 23, 2023 6.400 6.595 6.260 6.410 65,091 +0.03(+0.47%)
Feb 22, 2023 6.590 6.590 6.260 6.380 105,879 -0.08(-1.24%)
Feb 21, 2023 6.720 6.950 6.430 6.460 203,911 -0.44(-6.38%)
Feb 17, 2023 6.890 6.910 6.715 6.900 89,037 +0.08(+1.17%)
Feb 16, 2023 6.730 6.950 6.700 6.820 65,996 +0.00(+0.00%)
Feb 15, 2023 6.710 7.020 6.710 6.820 274,166 +0.02(+0.29%)
Feb 14, 2023 6.510 6.860 6.430 6.800 63,329 +0.21(+3.19%)
Feb 13, 2023 6.880 7.090 6.500 6.590 94,182 -0.31(-4.49%)
Feb 10, 2023 6.960 7.170 6.800 6.900 45,215 -0.09(-1.29%)
Feb 09, 2023 7.500 7.500 6.890 6.990 86,346 -0.44(-5.92%)
Feb 08, 2023 7.810 7.820 7.350 7.430 52,313 -0.28(-3.63%)
Feb 07, 2023 7.700 7.810 7.150 7.710 105,045 +0.07(+0.92%)
Feb 06, 2023 8.000 8.150 7.600 7.640 54,322 -0.57(-6.94%)
Feb 03, 2023 7.150 8.500 7.150 8.210 220,418 +1.08(+15.15%)
Feb 02, 2023 7.350 7.530 6.950 7.130 1,347,172 -0.10(-1.38%)
Feb 01, 2023 7.300 7.510 7.020 7.230 121,437 -0.17(-2.30%)
Jan 31, 2023 7.030 7.440 7.020 7.400 192,241 +0.38(+5.41%)
Jan 30, 2023 7.390 7.390 6.900 7.020 289,655 -0.43(-5.77%)
Jan 27, 2023 6.810 7.600 6.810 7.450 186,694 +0.62(+9.08%)
Jan 26, 2023 7.040 7.100 6.760 6.830 35,345 -0.15(-2.15%)
Jan 25, 2023 6.800 7.010 6.670 6.980 50,579 +0.14(+2.05%)
Jan 24, 2023 7.030 7.430 6.540 6.840 119,129 -0.30(-4.20%)
Jan 23, 2023 7.010 7.370 7.010 7.140 76,767 -0.13(-1.79%)
Jan 20, 2023 7.290 7.430 6.890 7.270 71,469 +0.12(+1.68%)
Jan 19, 2023 7.450 7.600 6.960 7.150 64,174 -0.36(-4.79%)
Jan 18, 2023 7.940 8.315 7.430 7.510 61,928 -0.37(-4.70%)
Jan 17, 2023 7.730 7.990 7.520 7.880 39,390 +0.07(+0.90%)
Jan 13, 2023 7.470 8.130 7.470 7.810 75,390 +0.21(+2.76%)
Jan 12, 2023 6.890 7.640 6.640 7.600 118,669 +0.70(+10.14%)
Jan 11, 2023 6.980 7.240 6.570 6.900 157,053 -0.08(-1.15%)
Jan 10, 2023 6.750 7.200 6.750 6.980 214,880 +0.16(+2.35%)
Jan 09, 2023 8.060 8.060 6.400 6.820 761,566 -1.14(-14.32%)
Jan 06, 2023 7.600 7.990 7.400 7.960 58,840 +0.26(+3.38%)
Jan 05, 2023 7.710 7.900 7.500 7.700 74,824 -0.05(-0.65%)
Jan 04, 2023 7.860 7.860 7.360 7.750 90,873 -0.03(-0.39%)
Jan 03, 2023 8.280 8.570 7.540 7.780 127,163 +0.17(+2.23%)
Dec 30, 2022 7.230 7.720 7.160 7.610 141,100 +0.29(+3.96%)
Dec 29, 2022 6.820 7.510 6.660 7.320 85,853 +0.61(+9.09%)
Dec 28, 2022 6.710 7.100 6.700 6.710 85,355 -0.08(-1.18%)
Dec 27, 2022 7.940 8.000 6.730 6.790 189,416 -1.15(-14.48%)
Dec 23, 2022 8.340 8.340 7.850 7.940 71,245 -0.44(-5.25%)
Dec 22, 2022 8.200 8.540 7.970 8.380 130,064 +0.04(+0.48%)
Dec 21, 2022 8.530 8.930 8.190 8.340 106,567 -0.09(-1.07%)
Dec 20, 2022 8.310 8.480 8.280 8.430 130,321 +0.06(+0.72%)
Dec 19, 2022 9.120 9.120 8.150 8.370 109,747 -0.79(-8.62%)
Dec 16, 2022 9.260 9.480 8.540 9.160 304,386 -0.32(-3.38%)
Dec 15, 2022 9.250 9.515 9.090 9.480 117,289 +0.16(+1.72%)
Dec 14, 2022 9.010 9.520 8.610 9.320 213,632 +0.29(+3.21%)
Dec 13, 2022 9.160 9.560 8.730 9.030 129,795 +0.24(+2.73%)
Dec 12, 2022 8.620 9.090 8.260 8.790 60,520 +0.21(+2.45%)
Dec 09, 2022 9.410 9.650 8.570 8.580 185,328 -0.87(-9.21%)
Dec 08, 2022 9.200 9.460 8.880 9.450 111,123 +0.43(+4.77%)
Dec 07, 2022 9.120 9.137 8.585 9.020 86,142 -0.11(-1.20%)
Dec 06, 2022 9.360 9.460 8.700 9.130 194,510 -0.30(-3.18%)
Dec 05, 2022 9.700 9.720 9.020 9.430 112,798 -0.29(-2.98%)
Dec 02, 2022 8.560 9.830 8.480 9.720 260,264 +0.83(+9.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.