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

Monte Rosa Therapeutics Inc (NQ: GLUE )

5.200 -0.020 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 5.300 5.470 5.150 5.200 153,345 -0.02(-0.38%)
May 16, 2024 5.250 5.700 4.800 5.220 1,290,105 -0.01(-0.19%)
May 15, 2024 5.160 5.450 5.085 5.230 129,322 +0.23(+4.60%)
May 14, 2024 5.070 5.280 4.945 5.000 80,676 +0.05(+1.01%)
May 13, 2024 4.920 5.160 4.910 4.950 260,248 +0.10(+2.06%)
May 10, 2024 5.220 5.240 4.630 4.850 150,312 -0.33(-6.37%)
May 09, 2024 5.240 5.300 5.090 5.180 241,170 -0.08(-1.52%)
May 08, 2024 5.610 5.690 5.170 5.260 137,485 -0.42(-7.39%)
May 07, 2024 6.020 6.020 5.660 5.680 189,931 -0.08(-1.39%)
May 06, 2024 5.720 5.910 5.565 5.760 54,036 +0.11(+1.95%)
May 03, 2024 5.820 5.850 5.645 5.650 80,628 +0.05(+0.89%)
May 02, 2024 5.930 5.930 5.350 5.600 176,103 -0.34(-5.72%)
May 01, 2024 5.380 6.000 5.300 5.940 156,396 +0.62(+11.65%)
Apr 30, 2024 5.570 5.570 5.242 5.320 92,522 -0.29(-5.17%)
Apr 29, 2024 5.380 5.905 5.335 5.610 89,345 +0.28(+5.25%)
Apr 26, 2024 5.370 5.500 5.290 5.330 87,737 -0.12(-2.20%)
Apr 25, 2024 5.350 5.520 5.110 5.450 134,428 -0.02(-0.37%)
Apr 24, 2024 5.500 5.760 5.410 5.470 82,888 -0.07(-1.26%)
Apr 23, 2024 5.570 6.045 5.500 5.540 76,390 +0.04(+0.73%)
Apr 22, 2024 5.860 5.880 5.490 5.500 118,915 -0.35(-5.98%)
Apr 19, 2024 5.830 6.030 5.543 5.850 112,712 -0.07(-1.18%)
Apr 18, 2024 5.750 6.080 5.690 5.920 185,358 +0.12(+2.07%)
Apr 17, 2024 6.120 6.120 5.730 5.800 106,833 -0.26(-4.29%)
Apr 16, 2024 6.420 6.450 5.840 6.060 125,484 -0.51(-7.76%)
Apr 15, 2024 7.180 7.180 6.510 6.570 121,832 -0.64(-8.88%)
Apr 12, 2024 7.120 7.270 6.870 7.210 109,525 +0.04(+0.56%)
Apr 11, 2024 7.260 7.444 6.890 7.170 98,760 +0.00(+0.00%)
Apr 10, 2024 7.540 7.840 7.040 7.170 127,001 -0.69(-8.78%)
Apr 09, 2024 7.550 8.220 7.324 7.860 174,047 +0.35(+4.66%)
Apr 08, 2024 7.200 7.780 6.950 7.510 139,212 +0.44(+6.22%)
Apr 05, 2024 6.970 7.410 6.810 7.070 79,259 +0.04(+0.57%)
Apr 04, 2024 7.080 7.380 6.850 7.030 221,656 +0.10(+1.44%)
Apr 03, 2024 6.730 7.010 6.695 6.930 133,238 +0.13(+1.91%)
Apr 02, 2024 6.900 7.000 6.630 6.800 139,182 -0.34(-4.76%)
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.