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 (%)
Jan 31, 2024 5.260 5.730 5.173 5.295 69,232 -0.03(-0.47%)
Jan 30, 2024 5.790 5.810 5.210 5.320 122,742 -0.56(-9.52%)
Jan 29, 2024 5.460 5.990 5.315 5.880 84,112 +0.45(+8.29%)
Jan 26, 2024 5.830 5.880 5.410 5.430 53,823 -0.36(-6.22%)
Jan 25, 2024 5.610 5.830 5.400 5.790 66,741 +0.32(+5.85%)
Jan 24, 2024 5.760 5.840 5.320 5.470 80,921 -0.14(-2.50%)
Jan 23, 2024 5.590 5.800 5.520 5.610 75,856 +0.10(+1.81%)
Jan 22, 2024 5.120 5.520 5.120 5.510 210,626 +0.46(+9.11%)
Jan 19, 2024 5.150 5.200 4.830 5.050 105,268 -0.07(-1.37%)
Jan 18, 2024 5.370 5.370 4.940 5.120 113,434 -0.17(-3.21%)
Jan 17, 2024 5.330 5.510 5.120 5.290 260,924 -0.20(-3.64%)
Jan 16, 2024 6.000 6.000 5.350 5.490 247,464 -0.50(-8.42%)
Jan 12, 2024 6.260 6.515 5.990 5.995 96,863 -0.17(-2.68%)
Jan 11, 2024 6.930 6.930 6.130 6.160 157,752 -0.89(-12.69%)
Jan 10, 2024 7.820 8.210 6.910 7.055 149,255 -0.66(-8.50%)
Jan 09, 2024 6.210 7.820 6.012 7.710 474,378 +1.39(+21.99%)
Jan 08, 2024 5.750 6.350 5.390 6.320 346,923 +0.79(+14.39%)
Jan 05, 2024 6.090 6.350 5.470 5.525 307,609 -0.55(-9.13%)
Jan 04, 2024 5.740 6.610 5.740 6.080 363,953 +0.36(+6.29%)
Jan 03, 2024 5.760 5.885 5.620 5.720 123,604 +0.01(+0.18%)
Jan 02, 2024 5.570 5.925 5.500 5.710 125,475 +0.06(+1.06%)
Dec 29, 2023 5.930 6.002 5.620 5.650 122,968 -0.28(-4.72%)
Dec 28, 2023 5.770 6.400 5.650 5.930 228,971 +0.17(+2.95%)
Dec 27, 2023 5.720 5.850 5.500 5.760 189,559 +0.14(+2.49%)
Dec 26, 2023 5.720 5.910 5.480 5.620 185,641 -0.12(-2.09%)
Dec 22, 2023 5.380 5.940 5.380 5.740 495,413 +0.39(+7.29%)
Dec 21, 2023 5.560 5.680 5.130 5.350 259,861 -0.05(-0.93%)
Dec 20, 2023 5.560 5.620 5.267 5.400 261,057 -0.20(-3.57%)
Dec 19, 2023 4.920 5.720 4.820 5.600 266,300 +0.66(+13.36%)
Dec 18, 2023 5.030 5.190 4.740 4.940 228,958 -0.06(-1.20%)
Dec 15, 2023 5.040 5.080 4.690 5.000 656,619 +0.02(+0.40%)
Dec 14, 2023 5.020 5.230 4.660 4.980 293,153 -0.01(-0.20%)
Dec 13, 2023 4.630 5.070 4.370 4.990 302,990 +0.38(+8.24%)
Dec 12, 2023 4.210 4.850 4.120 4.610 432,035 +0.41(+9.76%)
Dec 11, 2023 4.300 4.310 4.040 4.200 255,794 -0.13(-3.00%)
Dec 08, 2023 3.610 4.420 3.530 4.330 569,990 +0.66(+17.98%)
Dec 07, 2023 3.030 3.700 2.950 3.670 513,081 +0.69(+23.15%)
Dec 06, 2023 3.080 3.140 2.970 2.980 178,345 -0.07(-2.30%)
Dec 05, 2023 3.070 3.210 2.980 3.050 128,922 -0.03(-0.97%)
Dec 04, 2023 3.120 3.195 2.990 3.080 214,851 -0.04(-1.28%)
Dec 01, 2023 3.130 3.160 2.920 3.120 346,068 +0.02(+0.65%)
Nov 30, 2023 3.160 3.380 3.040 3.100 857,247 -0.04(-1.27%)
Nov 29, 2023 2.990 3.286 2.950 3.140 110,091 +0.18(+6.08%)
Nov 28, 2023 2.990 3.112 2.950 2.960 107,375 -0.04(-1.33%)
Nov 27, 2023 2.930 3.063 2.911 3.000 85,558 +0.03(+1.01%)
Nov 24, 2023 3.010 3.068 2.970 2.970 40,231 -0.01(-0.34%)
Nov 22, 2023 3.090 3.130 2.960 2.980 98,827 +0.00(+0.00%)
Nov 21, 2023 3.200 3.200 2.950 2.980 125,559 -0.27(-8.31%)
Nov 20, 2023 3.360 3.505 3.160 3.250 118,277 -0.10(-2.99%)
Nov 17, 2023 3.300 3.430 3.290 3.350 173,512 +0.11(+3.40%)
Nov 16, 2023 3.680 3.710 3.200 3.240 152,197 -0.44(-11.96%)
Nov 15, 2023 3.520 3.930 3.520 3.680 228,394 +0.27(+7.92%)
Nov 14, 2023 3.260 3.440 3.240 3.410 163,038 +0.35(+11.62%)
Nov 13, 2023 3.200 3.200 2.980 3.055 129,343 -0.15(-4.83%)
Nov 10, 2023 3.300 3.300 2.970 3.210 154,302 -0.09(-2.73%)
Nov 09, 2023 3.670 3.780 3.290 3.300 167,619 -0.39(-10.57%)
Nov 08, 2023 3.600 3.720 3.470 3.690 234,931 +0.14(+3.94%)
Nov 07, 2023 3.380 3.680 3.365 3.550 204,962 +0.23(+6.93%)
Nov 06, 2023 3.630 3.653 3.280 3.320 245,782 -0.26(-7.26%)
Nov 03, 2023 3.600 3.820 3.540 3.580 256,283 +0.11(+3.17%)
Nov 02, 2023 3.440 3.575 3.360 3.470 154,478 +0.05(+1.46%)
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.