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

Monte Rosa Therapeutics Inc (NQ: GLUE )

6.170 -0.220 (-3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 30, 2024 6.400 6.520 5.880 6.170 222,908 -0.22(-3.44%)
Aug 29, 2024 6.420 6.950 6.220 6.390 243,269 +0.06(+0.95%)
Aug 28, 2024 6.740 7.030 6.080 6.330 187,404 -0.44(-6.50%)
Aug 27, 2024 6.950 7.050 6.660 6.770 287,998 -0.20(-2.87%)
Aug 26, 2024 6.420 7.000 6.170 6.970 359,493 +0.64(+10.11%)
Aug 23, 2024 5.740 6.360 5.620 6.330 283,538 +0.70(+12.43%)
Aug 22, 2024 6.510 6.545 5.250 5.630 406,097 -0.90(-13.78%)
Aug 21, 2024 5.820 6.810 5.716 6.530 340,521 +0.69(+11.82%)
Aug 20, 2024 4.820 5.890 4.810 5.840 293,830 +1.00(+20.66%)
Aug 19, 2024 4.690 4.970 4.600 4.840 160,676 +0.16(+3.42%)
Aug 16, 2024 4.870 4.880 4.570 4.680 91,780 -0.22(-4.49%)
Aug 15, 2024 4.670 4.940 4.440 4.900 105,182 +0.40(+8.89%)
Aug 14, 2024 4.810 4.860 4.450 4.500 131,539 -0.32(-6.64%)
Aug 13, 2024 4.030 4.830 4.020 4.820 270,843 +0.84(+21.11%)
Aug 12, 2024 3.980 4.080 3.741 3.980 120,272 +0.04(+1.02%)
Aug 09, 2024 4.010 4.180 3.850 3.940 101,335 -0.04(-1.01%)
Aug 08, 2024 3.840 3.990 3.520 3.980 171,883 +0.37(+10.25%)
Aug 07, 2024 4.010 4.110 3.540 3.610 278,677 -0.29(-7.44%)
Aug 06, 2024 3.780 3.965 3.600 3.900 117,100 +0.16(+4.28%)
Aug 05, 2024 3.720 3.840 3.530 3.740 280,679 -0.27(-6.73%)
Aug 02, 2024 4.120 4.310 3.970 4.010 208,145 -0.36(-8.24%)
Aug 01, 2024 4.470 4.530 4.270 4.370 212,121 -0.15(-3.32%)
Jul 31, 2024 4.520 4.700 4.290 4.520 138,326 +0.04(+0.89%)
Jul 30, 2024 4.570 4.630 4.340 4.480 154,711 -0.09(-1.97%)
Jul 29, 2024 4.680 4.840 4.510 4.570 136,734 -0.10(-2.14%)
Jul 26, 2024 4.770 4.920 4.550 4.670 204,154 +0.00(+0.00%)
Jul 25, 2024 4.430 4.850 4.430 4.670 211,324 +0.27(+6.14%)
Jul 24, 2024 4.490 4.700 4.330 4.400 160,247 -0.16(-3.51%)
Jul 23, 2024 4.340 4.600 3.982 4.560 142,778 +0.18(+4.11%)
Jul 22, 2024 4.260 4.470 4.040 4.380 231,131 +0.12(+2.82%)
Jul 19, 2024 4.400 4.450 4.240 4.260 64,661 -0.13(-2.96%)
Jul 18, 2024 4.710 4.880 4.290 4.390 252,888 -0.35(-7.38%)
Jul 17, 2024 4.930 5.000 4.420 4.740 292,724 -0.13(-2.67%)
Jul 16, 2024 4.270 5.000 4.245 4.870 423,713 +0.68(+16.23%)
Jul 15, 2024 4.400 4.530 3.920 4.190 353,609 -0.13(-3.01%)
Jul 12, 2024 4.170 4.450 4.090 4.320 249,769 +0.26(+6.40%)
Jul 11, 2024 4.060 4.290 3.950 4.060 262,533 +0.16(+4.10%)
Jul 10, 2024 3.970 4.172 3.730 3.900 162,620 -0.06(-1.52%)
Jul 09, 2024 3.880 3.980 3.750 3.960 114,092 +0.07(+1.80%)
Jul 08, 2024 3.730 4.360 3.700 3.890 251,419 +0.25(+6.87%)
Jul 05, 2024 3.830 3.900 3.610 3.640 335,136 -0.25(-6.43%)
Jul 03, 2024 3.590 3.910 3.570 3.890 158,846 +0.30(+8.36%)
Jul 02, 2024 3.960 4.150 3.540 3.590 290,910 -0.35(-8.88%)
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.