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

Monte Rosa Therapeutics Inc (NQ: GLUE )

4.160 -0.120 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 30, 2022 8.480 8.670 8.160 8.480 135,338 +0.04(+0.47%)
Nov 29, 2022 8.580 9.120 8.390 8.440 81,992 -0.09(-1.06%)
Nov 28, 2022 8.490 8.750 8.155 8.530 67,721 +0.05(+0.59%)
Nov 25, 2022 8.750 9.110 7.950 8.480 36,865 -0.17(-1.97%)
Nov 23, 2022 8.330 9.080 8.315 8.650 51,384 +0.21(+2.49%)
Nov 22, 2022 8.170 8.500 7.990 8.440 84,552 +0.29(+3.56%)
Nov 21, 2022 9.210 9.210 8.000 8.150 135,075 -1.04(-11.32%)
Nov 18, 2022 9.530 9.550 8.920 9.190 106,513 -0.08(-0.86%)
Nov 17, 2022 9.010 10.02 8.980 9.270 193,530 +0.01(+0.11%)
Nov 16, 2022 9.360 10.24 9.100 9.260 107,149 -0.16(-1.70%)
Nov 15, 2022 9.470 10.20 9.120 9.420 135,597 +0.00(+0.00%)
Nov 14, 2022 8.930 10.96 8.850 9.420 366,562 +0.35(+3.86%)
Nov 11, 2022 8.000 9.210 7.850 9.070 171,218 +1.07(+13.38%)
Nov 10, 2022 7.870 8.760 7.190 8.000 142,054 +0.40(+5.26%)
Nov 09, 2022 7.890 8.040 7.450 7.600 907,602 -0.35(-4.40%)
Nov 08, 2022 8.440 8.800 7.761 7.950 145,284 -0.31(-3.75%)
Nov 07, 2022 8.320 8.770 7.970 8.260 71,702 +0.03(+0.36%)
Nov 04, 2022 8.260 8.330 7.700 8.230 116,519 -0.03(-0.36%)
Nov 03, 2022 7.820 8.480 7.820 8.260 77,834 +0.20(+2.48%)
Nov 02, 2022 8.950 8.050 8.060 85,485 -0.97(-10.74%)
Nov 01, 2022 9.330 9.410 8.750 9.030 89,042 -0.17(-1.85%)
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%)
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.