Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monte Rosa Therapeutics Inc (NQ: GLUE )

8.350 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 8.350 8.900 8.170 8.350 742,930 -0.01(-0.12%)
Nov 20, 2024 8.240 8.620 8.050 8.360 736,435 +0.05(+0.60%)
Nov 19, 2024 7.470 8.438 7.400 8.310 1,250,761 +0.77(+10.21%)
Nov 18, 2024 7.900 8.050 7.470 7.540 1,402,730 -0.20(-2.58%)
Nov 15, 2024 8.570 8.630 7.640 7.740 881,291 -0.74(-8.73%)
Nov 14, 2024 8.720 8.915 8.380 8.480 738,529 -0.15(-1.74%)
Nov 13, 2024 9.360 9.600 8.620 8.630 669,410 -0.50(-5.48%)
Nov 12, 2024 9.930 10.22 9.000 9.130 1,375,694 -0.88(-8.79%)
Nov 11, 2024 9.500 10.40 9.320 10.01 1,718,574 +0.75(+8.10%)
Nov 08, 2024 9.820 9.850 9.000 9.260 793,923 -0.27(-2.83%)
Nov 07, 2024 9.500 9.850 9.320 9.530 1,131,250 +0.08(+0.85%)
Nov 06, 2024 9.680 9.700 8.900 9.450 944,509 +0.09(+0.96%)
Nov 05, 2024 8.850 9.370 8.420 9.360 686,388 +0.52(+5.88%)
Nov 04, 2024 8.910 9.120 8.485 8.840 4,572,531 -0.06(-0.67%)
Nov 01, 2024 8.350 8.940 8.310 8.900 745,829 +0.40(+4.71%)
Oct 31, 2024 9.240 9.540 8.500 8.500 1,283,497 -0.72(-7.81%)
Oct 30, 2024 9.470 9.680 8.910 9.220 1,849,346 -0.15(-1.60%)
Oct 29, 2024 9.340 9.520 8.350 9.370 5,848,379 -0.11(-1.16%)
Oct 28, 2024 6.390 12.40 6.150 9.480 95,066,936 +4.59(+93.87%)
Oct 25, 2024 4.930 5.110 4.850 4.890 89,931 +0.02(+0.41%)
Oct 24, 2024 4.860 5.040 4.830 4.870 81,601 +0.00(+0.00%)
Oct 23, 2024 5.260 5.325 4.760 4.870 166,927 -0.44(-8.29%)
Oct 22, 2024 5.370 5.400 5.170 5.310 119,378 -0.14(-2.57%)
Oct 21, 2024 5.510 5.520 5.305 5.450 87,345 -0.07(-1.27%)
Oct 18, 2024 5.510 5.530 5.290 5.520 120,447 +0.03(+0.55%)
Oct 17, 2024 5.470 5.690 5.340 5.490 122,780 -0.01(-0.18%)
Oct 16, 2024 5.170 5.595 5.100 5.500 383,784 +0.38(+7.42%)
Oct 15, 2024 4.910 5.160 4.840 5.120 201,242 +0.20(+4.07%)
Oct 14, 2024 4.910 5.010 4.800 4.920 193,465 -0.01(-0.20%)
Oct 11, 2024 4.810 4.990 4.760 4.930 274,479 +0.09(+1.86%)
Oct 10, 2024 4.700 4.899 4.670 4.840 210,136 +0.04(+0.83%)
Oct 09, 2024 4.990 4.990 4.595 4.800 229,650 -0.20(-4.00%)
Oct 08, 2024 5.080 5.190 4.950 5.000 5,935,224 -0.07(-1.38%)
Oct 07, 2024 5.090 5.190 5.000 5.070 149,805 -0.02(-0.39%)
Oct 04, 2024 5.240 5.310 4.970 5.090 195,997 -0.02(-0.39%)
Oct 03, 2024 5.390 5.550 5.035 5.110 165,754 -0.28(-5.19%)
Oct 02, 2024 5.250 5.450 5.182 5.390 380,858 +0.09(+1.70%)
Oct 01, 2024 5.210 5.330 4.940 5.300 234,237 +0.00(+0.00%)
Sep 30, 2024 5.050 5.480 4.920 5.300 229,309 +0.13(+2.51%)
Sep 27, 2024 5.430 5.550 5.140 5.170 191,805 -0.19(-3.54%)
Sep 26, 2024 5.670 5.700 5.290 5.360 151,564 -0.15(-2.72%)
Sep 25, 2024 5.720 5.970 5.470 5.510 232,531 -0.18(-3.16%)
Sep 24, 2024 6.010 6.100 5.650 5.690 322,714 -0.26(-4.37%)
Sep 23, 2024 6.580 6.635 5.930 5.950 920,885 -0.53(-8.18%)
Sep 20, 2024 6.170 6.840 6.010 6.480 2,779,630 +0.23(+3.68%)
Sep 19, 2024 6.210 6.300 5.810 6.250 214,262 +0.30(+5.04%)
Sep 18, 2024 5.920 6.130 5.765 5.950 141,599 +0.03(+0.51%)
Sep 17, 2024 5.680 6.050 5.450 5.920 201,042 +0.30(+5.34%)
Sep 16, 2024 6.090 6.160 5.450 5.620 218,648 -0.46(-7.57%)
Sep 13, 2024 6.070 6.260 5.640 6.080 208,278 +0.12(+2.01%)
Sep 12, 2024 6.220 6.300 5.852 5.960 125,931 -0.26(-4.18%)
Sep 11, 2024 6.310 6.680 5.970 6.220 738,745 -0.14(-2.20%)
Sep 10, 2024 5.920 6.385 5.800 6.360 245,802 +0.43(+7.25%)
Sep 09, 2024 5.730 6.070 5.695 5.930 136,780 +0.24(+4.22%)
Sep 06, 2024 6.000 6.040 5.510 5.690 116,612 -0.32(-5.32%)
Sep 05, 2024 5.670 6.100 5.570 6.010 160,397 +0.38(+6.75%)
Sep 04, 2024 5.770 5.815 5.440 5.630 213,440 -0.19(-3.26%)
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.