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 +0.120 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
Aug 01, 2022 8.870 9.600 8.410 8.480 104,449 -0.59(-6.50%)
Jul 29, 2022 9.120 9.430 8.910 9.070 70,765 -0.08(-0.87%)
Jul 28, 2022 10.85 10.85 8.840 9.150 194,587 -1.59(-14.80%)
Jul 27, 2022 10.77 10.88 10.03 10.74 51,606 +0.11(+1.03%)
Jul 26, 2022 10.40 11.02 10.26 10.63 60,933 +0.08(+0.76%)
Jul 25, 2022 10.67 10.94 10.11 10.55 64,011 -0.02(-0.19%)
Jul 22, 2022 11.69 11.91 10.53 10.57 73,584 -1.09(-9.35%)
Jul 21, 2022 11.99 12.24 11.45 11.66 99,087 -0.37(-3.08%)
Jul 20, 2022 11.06 12.37 10.90 12.03 188,956 +0.95(+8.57%)
Jul 19, 2022 9.880 11.36 9.770 11.08 141,998 +1.36(+13.99%)
Jul 18, 2022 10.38 10.84 9.610 9.720 110,300 -0.53(-5.17%)
Jul 15, 2022 10.44 10.44 9.690 10.25 137,345 +0.10(+0.99%)
Jul 14, 2022 10.14 10.81 10.11 10.15 81,648 -0.20(-1.93%)
Jul 13, 2022 10.02 10.93 9.570 10.35 125,215 +0.09(+0.88%)
Jul 12, 2022 10.72 11.17 9.970 10.26 118,247 -0.40(-3.75%)
Jul 11, 2022 11.64 11.77 10.63 10.66 126,790 -1.07(-9.12%)
Jul 08, 2022 12.04 12.62 11.62 11.73 145,644 -0.43(-3.54%)
Jul 07, 2022 11.65 12.30 11.37 12.16 96,096 +0.55(+4.74%)
Jul 06, 2022 10.60 11.83 10.60 11.61 110,247 +1.02(+9.63%)
Jul 05, 2022 9.850 10.65 9.850 10.59 129,672 +0.48(+4.75%)
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.