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

Monte Rosa Therapeutics Inc (NQ: GLUE )

5.200 -0.020 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 7.910 8.035 7.470 7.920 124,400 +0.01(+0.13%)
Aug 30, 2022 8.870 9.070 7.860 7.910 216,168 -0.91(-10.32%)
Aug 29, 2022 8.600 9.440 8.550 8.820 255,087 +0.21(+2.44%)
Aug 26, 2022 8.930 9.000 8.480 8.610 303,595 -0.31(-3.48%)
Aug 25, 2022 9.410 9.550 8.640 8.920 111,691 -0.38(-4.09%)
Aug 24, 2022 9.070 9.570 8.910 9.300 141,217 +0.29(+3.22%)
Aug 23, 2022 9.050 9.440 8.820 9.010 168,044 +0.15(+1.69%)
Aug 22, 2022 9.000 9.100 8.700 8.860 350,515 -0.14(-1.56%)
Aug 19, 2022 9.000 9.190 8.600 9.000 193,357 -0.11(-1.21%)
Aug 18, 2022 9.000 9.395 8.630 9.110 116,044 +0.09(+1.00%)
Aug 17, 2022 9.370 9.900 8.885 9.020 117,305 -0.61(-6.33%)
Aug 16, 2022 9.890 10.26 9.360 9.630 106,617 -0.31(-3.12%)
Aug 15, 2022 10.57 10.95 9.540 9.940 176,231 -0.09(-0.90%)
Aug 12, 2022 9.180 10.65 9.180 10.03 383,061 +0.87(+9.50%)
Aug 11, 2022 9.440 9.440 8.245 9.160 482,325 +0.45(+5.17%)
Aug 10, 2022 8.620 9.340 8.370 8.710 262,503 +0.47(+5.70%)
Aug 09, 2022 9.340 9.340 7.890 8.240 260,365 -1.23(-12.99%)
Aug 08, 2022 9.450 9.890 8.845 9.470 218,845 +0.20(+2.16%)
Aug 05, 2022 8.940 10.05 8.915 9.270 169,177 +0.27(+3.00%)
Aug 04, 2022 9.100 9.175 8.830 9.000 85,801 +0.04(+0.45%)
Aug 03, 2022 9.240 9.900 8.910 8.960 144,994 -0.27(-2.93%)
Aug 02, 2022 8.300 9.400 8.300 9.230 96,063 +0.75(+8.84%)
Aug 01, 2022 8.870 9.600 8.410 8.480 104,449 -0.59(-6.50%)
Jul 29, 2022 9.120 9.430 8.910 9.070 70,765 -0.08(-0.87%)
Jul 28, 2022 10.85 10.85 8.840 9.150 194,587 -1.59(-14.80%)
Jul 27, 2022 10.77 10.88 10.03 10.74 51,606 +0.11(+1.03%)
Jul 26, 2022 10.40 11.02 10.26 10.63 60,933 +0.08(+0.76%)
Jul 25, 2022 10.67 10.94 10.11 10.55 64,011 -0.02(-0.19%)
Jul 22, 2022 11.69 11.91 10.53 10.57 73,584 -1.09(-9.35%)
Jul 21, 2022 11.99 12.24 11.45 11.66 99,087 -0.37(-3.08%)
Jul 20, 2022 11.06 12.37 10.90 12.03 188,956 +0.95(+8.57%)
Jul 19, 2022 9.880 11.36 9.770 11.08 141,998 +1.36(+13.99%)
Jul 18, 2022 10.38 10.84 9.610 9.720 110,300 -0.53(-5.17%)
Jul 15, 2022 10.44 10.44 9.690 10.25 137,345 +0.10(+0.99%)
Jul 14, 2022 10.14 10.81 10.11 10.15 81,648 -0.20(-1.93%)
Jul 13, 2022 10.02 10.93 9.570 10.35 125,215 +0.09(+0.88%)
Jul 12, 2022 10.72 11.17 9.970 10.26 118,247 -0.40(-3.75%)
Jul 11, 2022 11.64 11.77 10.63 10.66 126,790 -1.07(-9.12%)
Jul 08, 2022 12.04 12.62 11.62 11.73 145,644 -0.43(-3.54%)
Jul 07, 2022 11.65 12.30 11.37 12.16 96,096 +0.55(+4.74%)
Jul 06, 2022 10.60 11.83 10.60 11.61 110,247 +1.02(+9.63%)
Jul 05, 2022 9.850 10.65 9.850 10.59 129,672 +0.48(+4.75%)
Jul 01, 2022 9.770 10.20 9.690 10.11 64,294 +0.44(+4.55%)
Jun 30, 2022 9.570 10.04 9.570 9.670 131,276 -0.12(-1.23%)
Jun 29, 2022 9.480 10.15 8.915 9.790 117,798 +0.22(+2.30%)
Jun 28, 2022 9.910 10.09 9.050 9.570 123,460 -0.49(-4.87%)
Jun 27, 2022 10.29 10.61 9.450 10.06 137,576 -0.18(-1.76%)
Jun 24, 2022 9.660 10.29 8.490 10.24 811,089 +0.73(+7.68%)
Jun 23, 2022 8.550 9.690 8.340 9.510 156,034 +0.99(+11.62%)
Jun 22, 2022 7.500 9.230 7.080 8.520 549,673 +0.84(+10.94%)
Jun 21, 2022 6.980 7.938 6.410 7.680 409,070 +0.79(+11.47%)
Jun 17, 2022 6.240 7.170 6.240 6.890 532,383 +0.74(+12.03%)
Jun 16, 2022 7.320 7.660 6.050 6.150 622,877 -1.51(-19.71%)
Jun 15, 2022 7.320 7.960 7.200 7.660 528,620 +0.42(+5.80%)
Jun 14, 2022 6.940 7.260 6.875 7.240 109,291 +0.35(+5.08%)
Jun 13, 2022 7.130 7.130 6.610 6.890 216,905 -0.46(-6.26%)
Jun 10, 2022 7.570 7.570 7.070 7.350 142,131 -0.45(-5.77%)
Jun 09, 2022 8.310 8.355 7.760 7.800 102,779 -0.52(-6.25%)
Jun 08, 2022 8.630 8.740 8.100 8.320 147,049 -0.32(-3.70%)
Jun 07, 2022 8.080 8.660 7.990 8.640 435,116 +0.45(+5.49%)
Jun 06, 2022 7.840 8.210 7.560 8.190 533,528 +0.50(+6.50%)
Jun 03, 2022 7.310 8.150 7.240 7.690 353,161 +0.29(+3.92%)
Jun 02, 2022 7.150 7.410 6.905 7.400 140,744 +0.17(+2.35%)
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.