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

Monte Rosa Therapeutics Inc (NQ: GLUE )

4.355 +0.335 (+8.33%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 11, 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 (%)
Oct 31, 2022 8.620 9.570 8.500 9.200 238,286 +0.52(+5.99%)
Oct 28, 2022 8.170 8.780 8.050 8.680 259,876 +0.66(+8.23%)
Oct 27, 2022 7.980 8.180 7.630 8.020 134,142 +0.11(+1.39%)
Oct 26, 2022 7.970 8.570 7.555 7.910 103,317 +0.03(+0.38%)
Oct 25, 2022 7.850 8.200 7.400 7.880 78,560 +0.05(+0.64%)
Oct 24, 2022 7.760 7.970 7.260 7.830 65,867 +0.05(+0.64%)
Oct 21, 2022 7.500 7.900 7.210 7.780 117,482 +0.39(+5.28%)
Oct 20, 2022 7.570 7.700 7.120 7.390 107,374 -0.19(-2.51%)
Oct 19, 2022 8.200 8.200 7.505 7.580 102,930 -0.71(-8.56%)
Oct 18, 2022 8.330 8.490 7.960 8.290 93,913 +0.18(+2.22%)
Oct 17, 2022 7.870 8.280 7.750 8.110 341,696 +0.34(+4.38%)
Oct 14, 2022 7.940 8.159 7.620 7.770 97,188 -0.09(-1.15%)
Oct 13, 2022 7.140 7.890 6.970 7.860 257,229 +0.85(+12.13%)
Oct 12, 2022 7.100 7.140 6.795 7.010 82,596 -0.10(-1.41%)
Oct 11, 2022 6.920 7.220 6.510 7.110 291,986 +0.15(+2.16%)
Oct 10, 2022 7.290 7.400 6.630 6.960 171,705 -0.33(-4.53%)
Oct 07, 2022 7.810 7.880 7.270 7.290 84,076 -0.64(-8.07%)
Oct 06, 2022 8.270 8.340 7.700 7.930 95,031 -0.39(-4.69%)
Oct 05, 2022 8.090 8.380 7.960 8.320 69,295 +0.07(+0.85%)
Oct 04, 2022 7.670 8.270 7.605 8.250 113,285 +0.69(+9.13%)
Oct 03, 2022 8.310 8.310 7.530 7.560 174,963 -0.61(-7.47%)
Sep 30, 2022 7.890 9.100 7.860 8.170 1,805,516 +0.33(+4.21%)
Sep 29, 2022 8.230 8.250 7.780 7.840 84,614 -0.48(-5.77%)
Sep 28, 2022 7.900 8.450 7.770 8.320 267,314 +0.56(+7.22%)
Sep 27, 2022 7.480 7.800 7.415 7.760 154,856 +0.38(+5.15%)
Sep 26, 2022 7.200 7.610 7.170 7.380 164,716 +0.09(+1.23%)
Sep 23, 2022 7.450 7.630 7.110 7.290 298,275 -0.32(-4.20%)
Sep 22, 2022 7.610 7.700 7.190 7.610 323,715 -0.05(-0.65%)
Sep 21, 2022 7.740 8.120 7.530 7.660 229,584 -0.06(-0.78%)
Sep 20, 2022 7.300 7.830 7.290 7.720 509,171 +0.24(+3.21%)
Sep 19, 2022 7.030 7.750 6.670 7.480 430,962 +0.31(+4.32%)
Sep 16, 2022 7.790 7.790 6.880 7.170 929,985 -0.81(-10.15%)
Sep 15, 2022 8.000 8.335 7.790 7.980 465,596 -0.02(-0.25%)
Sep 14, 2022 7.820 8.280 7.570 8.000 504,106 +0.18(+2.30%)
Sep 13, 2022 8.010 8.320 7.710 7.820 165,816 -0.56(-6.68%)
Sep 12, 2022 9.230 9.375 8.240 8.380 226,706 -0.68(-7.51%)
Sep 09, 2022 9.210 9.615 8.915 9.060 141,841 -0.04(-0.44%)
Sep 08, 2022 8.760 9.250 8.730 9.100 166,625 +0.17(+1.90%)
Sep 07, 2022 8.230 8.960 8.080 8.930 128,648 +0.77(+9.44%)
Sep 06, 2022 8.370 8.490 7.650 8.160 210,065 +0.09(+1.12%)
Sep 02, 2022 8.390 8.750 7.970 8.070 108,020 -0.21(-2.54%)
Sep 01, 2022 7.860 8.340 7.680 8.280 106,354 +0.36(+4.55%)
Aug 31, 2022 7.910 8.035 7.470 7.920 124,400 +0.01(+0.13%)
Aug 30, 2022 8.870 9.070 7.860 7.910 216,168 -0.91(-10.32%)
Aug 29, 2022 8.600 9.440 8.550 8.820 255,087 +0.21(+2.44%)
Aug 26, 2022 8.930 9.000 8.480 8.610 303,595 -0.31(-3.48%)
Aug 25, 2022 9.410 9.550 8.640 8.920 111,691 -0.38(-4.09%)
Aug 24, 2022 9.070 9.570 8.910 9.300 141,217 +0.29(+3.22%)
Aug 23, 2022 9.050 9.440 8.820 9.010 168,044 +0.15(+1.69%)
Aug 22, 2022 9.000 9.100 8.700 8.860 350,515 -0.14(-1.56%)
Aug 19, 2022 9.000 9.190 8.600 9.000 193,357 -0.11(-1.21%)
Aug 18, 2022 9.000 9.395 8.630 9.110 116,044 +0.09(+1.00%)
Aug 17, 2022 9.370 9.900 8.885 9.020 117,305 -0.61(-6.33%)
Aug 16, 2022 9.890 10.26 9.360 9.630 106,617 -0.31(-3.12%)
Aug 15, 2022 10.57 10.95 9.540 9.940 176,231 -0.09(-0.90%)
Aug 12, 2022 9.180 10.65 9.180 10.03 383,061 +0.87(+9.50%)
Aug 11, 2022 9.440 9.440 8.245 9.160 482,325 +0.45(+5.17%)
Aug 10, 2022 8.620 9.340 8.370 8.710 262,503 +0.47(+5.70%)
Aug 09, 2022 9.340 9.340 7.890 8.240 260,365 -1.23(-12.99%)
Aug 08, 2022 9.450 9.890 8.845 9.470 218,845 +0.20(+2.16%)
Aug 05, 2022 8.940 10.05 8.915 9.270 169,177 +0.27(+3.00%)
Aug 04, 2022 9.100 9.175 8.830 9.000 85,801 +0.04(+0.45%)
Aug 03, 2022 9.240 9.900 8.910 8.960 144,994 -0.27(-2.93%)
Aug 02, 2022 8.300 9.400 8.300 9.230 96,063 +0.75(+8.84%)
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.