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 (%)
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%)
Nov 01, 2023 3.380 3.630 3.190 3.420 392,654 +0.02(+0.59%)
Oct 31, 2023 3.080 3.460 3.080 3.400 187,681 +0.30(+9.68%)
Oct 30, 2023 2.780 3.240 2.765 3.100 289,566 +0.32(+11.51%)
Oct 27, 2023 2.470 2.849 2.440 2.780 387,151 +0.28(+11.20%)
Oct 26, 2023 2.500 2.620 2.450 2.500 257,713 +0.00(+0.00%)
Oct 25, 2023 2.570 2.610 2.440 2.500 203,246 -0.08(-3.10%)
Oct 24, 2023 2.730 2.820 2.550 2.580 360,194 -0.07(-2.64%)
Oct 23, 2023 2.750 2.870 2.610 2.650 329,347 -0.09(-3.28%)
Oct 20, 2023 3.130 3.130 2.710 2.740 311,308 -0.38(-12.32%)
Oct 19, 2023 3.360 3.550 2.900 3.125 598,304 -0.31(-8.89%)
Oct 18, 2023 3.990 4.050 3.400 3.430 730,598 -0.58(-14.46%)
Oct 17, 2023 5.240 5.290 3.890 4.010 3,408,701 -0.99(-19.80%)
Oct 16, 2023 4.890 5.060 4.800 5.000 106,111 +0.17(+3.52%)
Oct 13, 2023 4.800 4.890 4.610 4.830 127,965 +0.07(+1.47%)
Oct 12, 2023 4.860 4.860 4.620 4.760 214,498 -0.12(-2.46%)
Oct 11, 2023 4.750 4.900 4.750 4.880 120,453 +0.14(+3.06%)
Oct 10, 2023 4.550 4.830 4.550 4.735 127,654 +0.12(+2.71%)
Oct 09, 2023 5.050 5.050 4.560 4.610 194,272 -0.46(-9.07%)
Oct 06, 2023 4.540 5.260 4.410 5.070 233,087 +0.52(+11.43%)
Oct 05, 2023 4.190 4.560 4.190 4.550 274,652 +0.31(+7.31%)
Oct 04, 2023 4.430 4.430 4.160 4.240 131,121 -0.23(-5.15%)
Oct 03, 2023 4.420 4.720 4.355 4.470 195,982 -0.05(-1.11%)
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.