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, 2023 6.280 6.370 5.850 5.870 332,149 -0.41(-6.53%)
Aug 30, 2023 6.310 6.420 6.220 6.280 62,023 -0.02(-0.32%)
Aug 29, 2023 6.040 6.320 6.010 6.300 124,475 +0.22(+3.62%)
Aug 28, 2023 6.030 6.210 5.985 6.080 101,077 +0.07(+1.16%)
Aug 25, 2023 6.420 6.450 5.980 6.010 135,108 -0.40(-6.24%)
Aug 24, 2023 6.390 6.450 6.340 6.410 75,690 +0.02(+0.31%)
Aug 23, 2023 6.370 6.415 6.300 6.390 110,940 +0.05(+0.79%)
Aug 22, 2023 6.320 6.407 6.200 6.340 198,870 +0.10(+1.60%)
Aug 21, 2023 6.310 6.510 6.180 6.240 205,074 -0.08(-1.27%)
Aug 18, 2023 6.300 6.575 6.300 6.320 138,498 -0.06(-0.94%)
Aug 17, 2023 6.450 6.500 6.280 6.380 228,358 -0.09(-1.39%)
Aug 16, 2023 6.540 6.625 6.370 6.470 516,222 -0.11(-1.67%)
Aug 15, 2023 6.560 6.965 6.400 6.580 312,331 +0.05(+0.77%)
Aug 14, 2023 6.630 6.710 6.360 6.530 178,521 -0.16(-2.39%)
Aug 11, 2023 6.750 6.810 6.500 6.690 470,766 +0.01(+0.15%)
Aug 10, 2023 6.870 6.930 6.580 6.680 214,461 -0.11(-1.62%)
Aug 09, 2023 6.830 7.050 6.580 6.790 58,871 -0.08(-1.16%)
Aug 08, 2023 6.710 6.890 6.580 6.870 54,583 +0.15(+2.23%)
Aug 07, 2023 6.950 6.950 6.620 6.720 131,153 -0.16(-2.33%)
Aug 04, 2023 6.720 7.240 6.720 6.880 85,098 +0.16(+2.38%)
Aug 03, 2023 6.720 6.850 6.530 6.720 36,809 -0.06(-0.88%)
Aug 02, 2023 6.810 6.963 6.555 6.780 84,276 -0.12(-1.74%)
Aug 01, 2023 7.070 7.110 6.835 6.900 41,190 -0.17(-2.40%)
Jul 31, 2023 7.100 7.330 6.960 7.070 99,484 -0.01(-0.14%)
Jul 28, 2023 6.860 7.170 6.800 7.080 113,188 +0.32(+4.73%)
Jul 27, 2023 6.950 7.100 6.690 6.760 93,254 -0.11(-1.60%)
Jul 26, 2023 6.690 7.060 6.510 6.870 64,269 +0.17(+2.54%)
Jul 25, 2023 7.020 7.110 6.570 6.700 62,116 -0.35(-4.96%)
Jul 24, 2023 7.010 7.110 6.840 7.050 164,632 +0.03(+0.43%)
Jul 21, 2023 7.050 7.240 6.980 7.020 78,748 +0.06(+0.86%)
Jul 20, 2023 6.980 7.450 6.865 6.960 84,357 -0.03(-0.43%)
Jul 19, 2023 6.950 7.400 6.935 6.990 93,458 +0.04(+0.58%)
Jul 18, 2023 7.030 7.500 6.910 6.950 85,701 -0.06(-0.86%)
Jul 17, 2023 7.000 7.250 6.960 7.010 90,799 +0.04(+0.57%)
Jul 14, 2023 7.180 7.340 6.860 6.970 55,389 -0.20(-2.79%)
Jul 13, 2023 7.300 7.620 7.120 7.170 67,828 -0.05(-0.69%)
Jul 12, 2023 7.340 7.350 7.110 7.220 68,864 +0.02(+0.28%)
Jul 11, 2023 7.050 7.900 7.050 7.200 77,458 +0.19(+2.71%)
Jul 10, 2023 6.690 7.170 6.630 7.010 56,689 +0.32(+4.78%)
Jul 07, 2023 6.320 6.750 6.320 6.690 77,861 +0.36(+5.69%)
Jul 06, 2023 6.540 6.620 6.230 6.330 132,367 -0.33(-4.95%)
Jul 05, 2023 6.450 6.780 6.280 6.660 115,839 +0.21(+3.26%)
Jul 03, 2023 6.740 6.810 6.220 6.450 144,271 -0.40(-5.84%)
Jun 30, 2023 6.800 7.000 6.580 6.850 475,024 +0.11(+1.63%)
Jun 29, 2023 6.840 7.040 6.580 6.740 177,309 -0.16(-2.32%)
Jun 28, 2023 6.780 6.980 6.686 6.900 66,895 +0.09(+1.32%)
Jun 27, 2023 6.510 6.915 6.400 6.810 119,484 +0.30(+4.61%)
Jun 26, 2023 6.760 6.935 6.400 6.510 227,444 -0.29(-4.26%)
Jun 23, 2023 6.710 7.060 6.420 6.800 335,931 -0.02(-0.29%)
Jun 22, 2023 7.275 7.275 6.725 6.820 103,704 -0.37(-5.15%)
Jun 21, 2023 7.530 7.645 6.980 7.190 128,775 -0.41(-5.39%)
Jun 20, 2023 7.600 7.795 7.230 7.600 146,757 -0.02(-0.26%)
Jun 16, 2023 7.540 8.833 7.430 7.620 353,739 +0.23(+3.11%)
Jun 15, 2023 6.620 7.480 6.490 7.390 105,772 +0.80(+12.14%)
Jun 14, 2023 6.810 6.870 6.080 6.590 382,735 -0.18(-2.66%)
Jun 13, 2023 6.850 7.000 6.770 6.770 165,752 -0.08(-1.17%)
Jun 12, 2023 6.580 7.090 6.580 6.850 225,171 +0.26(+3.95%)
Jun 09, 2023 6.590 6.760 6.510 6.590 109,276 -0.03(-0.45%)
Jun 08, 2023 7.110 7.120 6.230 6.620 119,944 -0.46(-6.50%)
Jun 07, 2023 7.440 7.590 7.000 7.080 158,535 -0.28(-3.80%)
Jun 06, 2023 7.420 7.510 6.960 7.360 272,926 -0.05(-0.67%)
Jun 05, 2023 7.540 7.760 7.380 7.410 302,989 -0.15(-1.98%)
Jun 02, 2023 7.620 7.660 7.325 7.560 131,680 +0.01(+0.13%)
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.