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

Monte Rosa Therapeutics Inc (NQ: GLUE )

5.220 -0.010 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Mar 28, 2024 7.040 7.045 7.045 7.050 99,857 +0.01(+0.14%)
Mar 27, 2024 7.040 7.220 6.633 7.040 146,655 +0.45(+6.83%)
Mar 26, 2024 8.550 8.840 6.520 6.590 290,365 -1.87(-22.10%)
Mar 25, 2024 7.800 8.500 7.710 8.460 250,165 +0.75(+9.73%)
Mar 22, 2024 7.670 7.770 7.525 7.710 158,505 +0.12(+1.58%)
Mar 21, 2024 7.580 7.730 7.230 7.590 156,590 +0.14(+1.88%)
Mar 20, 2024 6.860 7.470 6.635 7.450 178,226 +0.53(+7.66%)
Mar 19, 2024 6.700 7.120 6.480 6.920 218,639 +0.22(+3.28%)
Mar 18, 2024 6.450 6.990 6.270 6.700 166,994 +0.29(+4.52%)
Mar 15, 2024 6.090 6.800 6.090 6.410 288,850 +0.32(+5.25%)
Mar 14, 2024 6.550 6.550 6.000 6.090 147,922 -0.56(-8.42%)
Mar 13, 2024 6.080 6.670 6.080 6.650 132,862 +0.57(+9.38%)
Mar 12, 2024 6.320 6.320 5.920 6.080 138,379 -0.14(-2.25%)
Mar 11, 2024 6.370 6.930 6.180 6.220 140,045 -0.07(-1.11%)
Mar 08, 2024 6.240 6.580 6.130 6.290 125,466 +0.41(+6.97%)
Mar 07, 2024 6.070 6.110 5.710 5.880 67,622 -0.10(-1.67%)
Mar 06, 2024 6.100 6.180 5.850 5.980 74,205 -0.03(-0.50%)
Mar 05, 2024 5.550 6.060 5.550 6.010 107,744 +0.35(+6.28%)
Mar 04, 2024 6.430 6.430 5.625 5.655 81,163 -0.64(-10.24%)
Mar 01, 2024 6.560 6.590 6.200 6.300 95,745 -0.03(-0.47%)
Feb 29, 2024 6.230 6.575 6.165 6.330 99,585 +0.19(+3.09%)
Feb 28, 2024 6.930 7.030 5.840 6.140 192,436 -0.89(-12.66%)
Feb 27, 2024 6.520 7.200 6.415 7.030 225,537 +0.69(+10.88%)
Feb 26, 2024 5.660 6.700 5.620 6.340 143,638 +0.62(+10.84%)
Feb 23, 2024 5.600 5.760 5.470 5.720 55,602 +0.10(+1.78%)
Feb 22, 2024 5.620 5.820 5.390 5.620 74,631 +0.12(+2.18%)
Feb 21, 2024 5.500 5.600 5.365 5.500 64,328 -0.05(-0.90%)
Feb 20, 2024 5.850 5.986 5.420 5.550 95,900 -0.41(-6.88%)
Feb 16, 2024 5.550 6.560 5.550 5.960 155,124 +0.43(+7.78%)
Feb 15, 2024 5.120 5.550 4.913 5.530 224,119 +0.77(+16.18%)
Feb 14, 2024 4.350 4.810 4.290 4.760 139,236 +0.50(+11.74%)
Feb 13, 2024 4.540 4.700 4.185 4.260 223,837 -0.40(-8.58%)
Feb 12, 2024 4.850 4.950 4.420 4.660 266,444 -0.21(-4.31%)
Feb 09, 2024 4.750 4.910 4.570 4.870 149,846 +0.18(+3.84%)
Feb 08, 2024 4.630 4.760 4.540 4.690 84,508 +0.06(+1.30%)
Feb 07, 2024 5.060 5.060 4.620 4.630 89,369 -0.44(-8.68%)
Feb 06, 2024 4.800 5.110 4.730 5.070 76,235 +0.26(+5.41%)
Feb 05, 2024 4.600 4.890 4.600 4.810 74,671 +0.09(+1.91%)
Feb 02, 2024 4.890 4.980 4.610 4.720 77,471 -0.23(-4.65%)
Feb 01, 2024 5.340 5.340 4.930 4.950 133,313 -0.34(-6.52%)
Jan 31, 2024 5.260 5.730 5.173 5.295 69,232 -0.03(-0.47%)
Jan 30, 2024 5.790 5.810 5.210 5.320 122,742 -0.56(-9.52%)
Jan 29, 2024 5.460 5.990 5.315 5.880 84,112 +0.45(+8.29%)
Jan 26, 2024 5.830 5.880 5.410 5.430 53,823 -0.36(-6.22%)
Jan 25, 2024 5.610 5.830 5.400 5.790 66,741 +0.32(+5.85%)
Jan 24, 2024 5.760 5.840 5.320 5.470 80,921 -0.14(-2.50%)
Jan 23, 2024 5.590 5.800 5.520 5.610 75,856 +0.10(+1.81%)
Jan 22, 2024 5.120 5.520 5.120 5.510 210,626 +0.46(+9.11%)
Jan 19, 2024 5.150 5.200 4.830 5.050 105,268 -0.07(-1.37%)
Jan 18, 2024 5.370 5.370 4.940 5.120 113,434 -0.17(-3.21%)
Jan 17, 2024 5.330 5.510 5.120 5.290 260,924 -0.20(-3.64%)
Jan 16, 2024 6.000 6.000 5.350 5.490 247,464 -0.50(-8.42%)
Jan 12, 2024 6.260 6.515 5.990 5.995 96,863 -0.17(-2.68%)
Jan 11, 2024 6.930 6.930 6.130 6.160 157,752 -0.89(-12.69%)
Jan 10, 2024 7.820 8.210 6.910 7.055 149,255 -0.66(-8.50%)
Jan 09, 2024 6.210 7.820 6.012 7.710 474,378 +1.39(+21.99%)
Jan 08, 2024 5.750 6.350 5.390 6.320 346,923 +0.79(+14.39%)
Jan 05, 2024 6.090 6.350 5.470 5.525 307,609 -0.55(-9.13%)
Jan 04, 2024 5.740 6.610 5.740 6.080 363,953 +0.36(+6.29%)
Jan 03, 2024 5.760 5.885 5.620 5.720 123,604 +0.01(+0.18%)
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.