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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2022 8.030 8.190 7.505 7.740 249,241 -0.36(-4.44%)
May 27, 2022 7.840 8.220 7.525 8.100 126,483 +0.32(+4.11%)
May 26, 2022 7.440 8.030 7.186 7.780 151,115 +0.32(+4.29%)
May 25, 2022 7.790 8.095 7.290 7.460 164,109 -0.32(-4.11%)
May 24, 2022 8.090 8.140 7.761 7.780 203,901 -0.26(-3.23%)
May 23, 2022 8.410 8.650 7.485 8.040 208,454 -0.31(-3.71%)
May 20, 2022 8.380 8.585 7.890 8.350 76,091 +0.18(+2.20%)
May 19, 2022 8.150 8.500 7.850 8.170 141,409 +0.00(+0.00%)
May 18, 2022 8.280 8.760 7.910 8.170 129,573 -0.42(-4.89%)
May 17, 2022 7.790 8.990 7.790 8.590 159,895 +0.96(+12.58%)
May 16, 2022 8.240 8.240 7.410 7.630 178,919 -0.56(-6.84%)
May 13, 2022 7.730 8.800 7.545 8.190 238,848 +0.46(+5.95%)
May 12, 2022 7.760 8.580 7.215 7.730 274,463 -0.18(-2.28%)
May 11, 2022 9.570 10.52 7.830 7.910 208,365 -1.51(-16.03%)
May 10, 2022 10.16 10.47 9.270 9.420 133,720 -0.49(-4.94%)
May 09, 2022 11.13 11.49 9.795 9.910 158,955 -1.66(-14.35%)
May 06, 2022 11.74 11.98 11.05 11.57 95,084 -0.33(-2.77%)
May 05, 2022 12.08 12.41 11.61 11.90 99,379 -0.34(-2.78%)
May 04, 2022 12.09 12.29 10.69 12.24 138,942 +0.24(+2.00%)
May 03, 2022 11.96 12.43 11.60 12.00 104,821 +0.05(+0.42%)
May 02, 2022 10.85 12.13 10.78 11.95 191,338 +1.05(+9.63%)
Apr 29, 2022 11.13 11.56 10.67 10.90 113,694 -0.24(-2.15%)
Apr 28, 2022 11.74 12.03 10.53 11.14 143,787 -0.52(-4.46%)
Apr 27, 2022 12.00 12.45 11.58 11.66 121,781 -0.45(-3.72%)
Apr 26, 2022 13.15 13.89 12.00 12.11 173,529 -0.74(-5.76%)
Apr 25, 2022 12.36 12.97 12.13 12.85 96,561 +0.35(+2.80%)
Apr 22, 2022 12.64 12.96 12.36 12.50 211,178 -0.25(-1.96%)
Apr 21, 2022 13.50 13.50 12.69 12.75 110,905 -0.53(-3.99%)
Apr 20, 2022 13.07 13.44 12.35 13.28 119,916 +0.27(+2.08%)
Apr 19, 2022 13.05 13.74 12.70 13.01 207,937 -0.14(-1.06%)
Apr 18, 2022 13.51 13.51 12.30 13.15 115,979 -0.52(-3.80%)
Apr 14, 2022 13.88 13.88 13.32 13.67 87,612 -0.20(-1.44%)
Apr 13, 2022 12.81 14.19 12.79 13.87 162,201 +1.13(+8.87%)
Apr 12, 2022 13.04 13.14 12.37 12.74 129,561 +0.01(+0.08%)
Apr 11, 2022 12.71 12.98 12.01 12.73 216,752 -0.18(-1.39%)
Apr 08, 2022 12.97 13.66 12.46 12.91 115,059 -0.14(-1.07%)
Apr 07, 2022 13.68 14.22 12.78 13.05 232,192 -0.61(-4.47%)
Apr 06, 2022 13.87 14.22 12.96 13.66 134,900 -0.43(-3.05%)
Apr 05, 2022 15.04 15.53 13.77 14.09 173,367 -0.90(-6.00%)
Apr 04, 2022 14.74 15.19 14.32 14.99 118,412 +0.27(+1.83%)
Apr 01, 2022 14.01 14.83 13.88 14.72 228,259 +0.70(+4.99%)
Mar 31, 2022 13.53 14.51 13.42 14.02 168,382 +0.47(+3.47%)
Mar 30, 2022 12.60 14.10 11.68 13.55 228,281 +0.87(+6.86%)
Mar 29, 2022 11.01 12.90 11.01 12.68 204,094 +1.78(+16.33%)
Mar 28, 2022 11.22 11.39 10.76 10.90 211,848 -0.32(-2.85%)
Mar 25, 2022 11.77 11.77 10.99 11.22 136,237 -0.42(-3.61%)
Mar 24, 2022 11.51 11.76 11.15 11.64 131,654 +0.14(+1.22%)
Mar 23, 2022 11.75 12.11 11.29 11.50 174,751 -0.36(-2.99%)
Mar 22, 2022 12.51 13.13 11.67 11.86 657,708 -0.70(-5.54%)
Mar 21, 2022 13.70 13.89 12.45 12.55 690,554 -1.42(-10.16%)
Mar 18, 2022 13.52 14.89 13.40 13.97 2,548,459 +0.41(+3.02%)
Mar 17, 2022 12.67 13.84 12.55 13.56 870,326 +0.56(+4.31%)
Mar 16, 2022 14.13 14.96 12.52 13.00 855,899 -0.96(-6.88%)
Mar 15, 2022 13.50 14.12 13.46 13.96 254,210 +0.68(+5.12%)
Mar 14, 2022 14.28 14.92 13.11 13.28 422,919 -1.00(-7.00%)
Mar 11, 2022 14.64 15.40 14.24 14.28 314,210 -0.04(-0.28%)
Mar 10, 2022 14.58 15.05 13.70 14.32 296,731 -0.62(-4.15%)
Mar 09, 2022 14.61 15.48 14.56 14.94 259,984 +0.80(+5.66%)
Mar 08, 2022 13.93 15.09 13.68 14.14 281,880 -0.31(-2.15%)
Mar 07, 2022 13.00 15.19 13.00 14.45 528,838 +1.41(+10.81%)
Mar 04, 2022 12.85 13.69 12.36 13.04 293,856 -0.12(-0.91%)
Mar 03, 2022 13.98 14.25 13.08 13.16 163,732 -0.69(-4.98%)
Mar 02, 2022 13.47 14.00 13.25 13.85 248,531 +0.44(+3.28%)
Mar 01, 2022 14.28 15.24 13.19 13.41 260,128 -0.93(-6.49%)
Feb 28, 2022 14.97 15.54 14.04 14.34 345,368 -0.74(-4.91%)
Feb 25, 2022 14.79 15.12 14.37 15.08 258,139 +0.41(+2.79%)
Feb 24, 2022 12.81 14.72 12.27 14.67 367,516 +1.19(+8.83%)
Feb 23, 2022 14.02 14.02 13.10 13.48 219,007 -0.32(-2.32%)
Feb 22, 2022 13.43 15.11 13.43 13.80 346,013 +0.20(+1.47%)
Feb 18, 2022 13.60 0 -0.61(-4.29%)
Feb 17, 2022 14.23 14.96 13.60 14.21 150,308 -0.29(-2.00%)
Feb 16, 2022 14.25 14.69 13.71 14.50 227,550 +0.02(+0.14%)
Feb 15, 2022 13.26 14.76 13.06 14.48 206,939 +1.57(+12.16%)
Feb 14, 2022 13.03 13.29 12.58 12.91 100,324 -0.14(-1.07%)
Feb 11, 2022 13.94 13.97 12.74 13.05 162,786 -0.90(-6.45%)
Feb 10, 2022 14.23 15.31 13.79 13.95 283,716 -1.14(-7.55%)
Feb 09, 2022 13.98 15.53 13.71 15.09 330,169 +1.31(+9.51%)
Feb 08, 2022 13.40 13.98 13.21 13.78 404,215 -0.02(-0.14%)
Feb 07, 2022 12.92 14.15 12.54 13.80 342,058 +0.93(+7.23%)
Feb 04, 2022 12.66 13.18 12.27 12.87 247,474 +0.34(+2.71%)
Feb 03, 2022 12.72 12.53 220,896 -0.74(-5.58%)
Feb 02, 2022 13.26 13.97 12.76 13.27 270,023 +0.01(+0.08%)
Feb 01, 2022 12.70 13.37 12.09 13.26 316,827 +0.60(+4.74%)
Jan 31, 2022 10.87 12.66 294,760 +1.93(+17.99%)
Jan 28, 2022 10.29 10.73 9.820 10.73 311,709 +0.37(+3.57%)
Jan 27, 2022 11.18 11.21 10.04 10.36 321,594 -0.60(-5.47%)
Jan 26, 2022 11.57 11.73 10.77 10.96 245,857 -0.38(-3.35%)
Jan 25, 2022 12.17 12.51 10.93 11.34 446,718 -1.24(-9.86%)
Jan 24, 2022 12.40 12.79 11.70 12.58 333,519 -0.22(-1.72%)
Jan 21, 2022 13.65 14.01 12.65 12.80 244,815 -1.15(-8.24%)
Jan 20, 2022 14.41 15.82 13.85 13.95 467,162 -0.33(-2.31%)
Jan 19, 2022 14.07 14.94 13.82 14.28 167,510 +0.21(+1.49%)
Jan 18, 2022 14.49 14.95 13.92 14.07 162,213 -0.93(-6.20%)
Jan 14, 2022 15.00 0 -0.15(-0.99%)
Jan 13, 2022 16.26 16.67 14.90 15.15 337,101 -1.33(-8.07%)
Jan 12, 2022 17.75 17.75 15.70 16.48 225,885 -0.89(-5.12%)
Jan 11, 2022 16.81 17.48 15.80 17.37 96,532 +0.25(+1.46%)
Jan 10, 2022 18.16 18.16 15.95 17.12 80,531 +0.07(+0.41%)
Jan 07, 2022 16.72 17.55 15.98 17.05 159,211 +0.20(+1.19%)
Jan 06, 2022 15.10 16.86 14.83 16.85 418,627 +1.22(+7.81%)
Jan 05, 2022 21.56 21.56 15.21 15.63 330,061 -4.57(-22.62%)
Jan 04, 2022 20.74 20.80 19.24 20.20 126,112 -0.21(-1.03%)
Jan 03, 2022 20.36 21.24 19.45 20.41 149,883 -0.01(-0.05%)
Dec 31, 2021 21.14 21.14 20.36 20.42 162,352 -0.48(-2.30%)
Dec 30, 2021 19.60 21.67 18.87 20.90 225,549 +1.35(+6.91%)
Dec 29, 2021 20.20 20.73 18.61 19.55 157,059 -0.58(-2.88%)
Dec 28, 2021 20.08 22.16 19.63 20.13 177,715 -0.11(-0.54%)
Dec 27, 2021 20.90 21.66 19.95 20.24 99,459 -0.70(-3.34%)
Dec 23, 2021 19.15 21.38 18.93 20.94 100,974 +1.76(+9.18%)
Dec 22, 2021 18.96 19.37 18.34 19.18 99,383 +0.30(+1.59%)
Dec 21, 2021 18.55 19.65 18.12 18.88 125,690 +0.56(+3.06%)
Dec 20, 2021 18.32 18.91 17.66 18.32 109,734 -0.22(-1.19%)
Dec 17, 2021 17.52 19.28 16.98 18.54 470,120 +0.69(+3.87%)
Dec 16, 2021 18.54 19.99 17.47 17.85 131,979 -0.66(-3.57%)
Dec 15, 2021 18.05 18.68 17.09 18.51 279,138 +0.78(+4.40%)
Dec 14, 2021 17.27 17.97 16.68 17.73 129,827 +0.08(+0.45%)
Dec 13, 2021 17.54 17.89 16.57 17.65 118,851 +0.10(+0.57%)
Dec 10, 2021 17.94 18.17 17.43 17.55 160,996 -0.30(-1.68%)
Dec 09, 2021 17.94 18.52 17.47 17.85 302,242 -0.35(-1.92%)
Dec 08, 2021 17.49 18.32 16.53 18.20 137,658 +0.71(+4.06%)
Dec 07, 2021 16.83 18.27 16.83 17.49 115,518 +0.96(+5.81%)
Dec 06, 2021 16.31 17.06 16.01 16.53 146,121 +0.25(+1.54%)
Dec 03, 2021 17.13 17.62 15.67 16.28 226,464 -0.84(-4.91%)
Dec 02, 2021 17.27 17.60 16.12 17.12 220,376 -0.29(-1.67%)
Dec 01, 2021 19.44 19.98 17.04 17.41 201,948 -1.98(-10.21%)
Nov 30, 2021 19.26 19.74 17.30 19.39 384,396 +0.14(+0.73%)
Nov 29, 2021 20.84 21.38 18.88 19.25 135,637 -1.30(-6.33%)
Nov 26, 2021 17.63 20.85 17.63 20.55 111,997 +2.56(+14.23%)
Nov 24, 2021 18.57 18.98 17.24 17.99 144,109 -0.58(-3.12%)
Nov 23, 2021 19.36 20.24 17.97 18.57 133,534 -1.06(-5.40%)
Nov 22, 2021 20.01 20.15 19.30 19.63 103,767 +0.06(+0.31%)
Nov 19, 2021 21.03 21.03 19.29 19.57 68,745 -1.66(-7.82%)
Nov 18, 2021 21.91 21.37 20.97 21.23 77,918 -0.71(-3.24%)
Nov 17, 2021 22.93 22.93 21.38 21.94 54,404 +0.05(+0.23%)
Nov 16, 2021 22.88 24.08 21.11 21.89 71,336 -1.11(-4.83%)
Nov 15, 2021 25.34 25.34 22.68 23.00 91,256 -2.19(-8.69%)
Nov 12, 2021 25.05 26.50 25.05 25.19 205,630 +0.57(+2.32%)
Nov 11, 2021 23.33 24.92 22.61 24.62 89,986 +1.82(+7.98%)
Nov 10, 2021 21.80 22.80 46,057 +0.89(+4.06%)
Nov 09, 2021 24.25 24.75 21.78 21.91 67,580 -2.26(-9.35%)
Nov 08, 2021 25.31 26.73 23.19 24.17 80,160 -1.14(-4.50%)
Nov 05, 2021 25.78 26.61 25.11 25.31 67,290 -0.73(-2.80%)
Nov 04, 2021 26.64 26.84 25.54 26.04 59,587 -0.53(-1.99%)
Nov 03, 2021 25.85 27.00 25.52 26.57 58,063 +0.68(+2.63%)
Nov 02, 2021 23.79 25.98 23.11 25.89 72,062 +1.90(+7.92%)
Nov 01, 2021 23.22 25.74 23.45 23.99 64,336 +0.54(+2.30%)
Oct 29, 2021 26.85 27.57 23.11 23.45 232,524 -3.70(-13.63%)
Oct 28, 2021 26.18 27.23 27.15 54,884 +1.01(+3.86%)
Oct 27, 2021 25.79 26.79 23.61 26.14 102,423 +0.72(+2.83%)
Oct 26, 2021 23.83 26.00 25.42 167,718 +2.10(+9.01%)
Oct 25, 2021 22.75 23.69 21.52 23.32 52,437 +0.50(+2.19%)
Oct 22, 2021 25.15 25.42 21.82 22.82 150,985 -2.10(-8.43%)
Oct 21, 2021 23.95 25.34 23.91 24.92 76,192 +1.11(+4.66%)
Oct 20, 2021 22.65 24.16 22.32 23.81 95,723 +1.23(+5.45%)
Oct 19, 2021 22.18 23.52 21.94 22.58 82,554 +0.77(+3.53%)
Oct 18, 2021 21.30 22.70 20.81 21.81 126,041 +0.61(+2.88%)
Oct 15, 2021 23.83 23.87 20.07 21.20 307,561 -2.10(-9.01%)
Oct 14, 2021 22.11 23.37 21.77 23.30 309,985 +1.24(+5.62%)
Oct 13, 2021 20.66 22.31 20.23 22.06 192,367 +1.54(+7.50%)
Oct 12, 2021 19.50 20.57 18.87 20.52 76,120 +1.18(+6.10%)
Oct 11, 2021 17.88 20.13 17.71 19.34 59,892 +1.55(+8.71%)
Oct 08, 2021 19.18 19.34 17.39 17.79 91,606 -1.39(-7.25%)
Oct 07, 2021 19.66 20.38 19.02 19.18 82,239 -0.50(-2.54%)
Oct 06, 2021 19.55 19.87 19.00 19.68 147,446 -0.14(-0.71%)
Oct 05, 2021 19.23 19.98 18.80 19.82 80,004 +0.71(+3.72%)
Oct 04, 2021 20.09 20.87 18.98 19.11 100,655 -0.96(-4.78%)
Oct 01, 2021 22.35 23.32 19.72 20.07 243,686 -2.21(-9.92%)
Sep 30, 2021 22.46 22.99 21.76 22.28 117,013 -0.37(-1.63%)
Sep 29, 2021 23.82 25.01 22.53 22.65 88,511 -1.11(-4.67%)
Sep 28, 2021 24.21 24.59 22.55 23.76 206,633 -0.87(-3.53%)
Sep 27, 2021 23.62 24.89 23.24 24.63 243,597 +0.75(+3.14%)
Sep 24, 2021 24.40 24.86 23.31 23.88 115,690 -1.04(-4.17%)
Sep 23, 2021 24.50 25.13 23.22 24.92 95,139 +0.48(+1.96%)
Sep 22, 2021 24.70 24.99 23.85 24.44 171,304 -0.26(-1.05%)
Sep 21, 2021 27.13 27.92 24.32 24.70 398,587 -2.38(-8.79%)
Sep 20, 2021 29.83 29.83 26.15 27.08 434,715 -3.65(-11.88%)
Sep 17, 2021 33.05 34.26 30.53 30.73 2,076,126 -2.38(-7.19%)
Sep 16, 2021 32.23 33.76 31.55 33.11 271,097 +0.73(+2.25%)
Sep 15, 2021 31.28 32.87 31.28 32.38 345,934 +0.69(+2.18%)
Sep 14, 2021 32.58 33.76 31.51 31.69 162,500 -0.55(-1.71%)
Sep 13, 2021 35.65 35.96 32.21 32.24 165,173 -2.67(-7.65%)
Sep 10, 2021 35.57 36.30 34.38 34.91 175,594 -0.04(-0.11%)
Sep 09, 2021 35.40 36.64 34.36 34.95 237,625 -0.52(-1.47%)
Sep 08, 2021 41.19 41.19 35.01 35.47 295,173 -5.55(-13.53%)
Sep 07, 2021 42.77 45.56 40.88 41.02 376,749 -1.19(-2.82%)
Sep 03, 2021 41.00 43.69 39.46 42.21 193,836 +1.11(+2.70%)
Sep 02, 2021 38.06 41.56 37.51 41.10 178,027 +3.35(+8.87%)
Sep 01, 2021 35.98 38.39 35.71 37.75 126,448 +2.06(+5.77%)
Aug 31, 2021 37.83 38.49 35.01 35.69 148,906 -1.72(-4.60%)
Aug 30, 2021 38.69 39.23 36.64 37.41 202,247 -1.19(-3.08%)
Aug 27, 2021 39.00 40.26 37.93 38.60 246,878 -0.12(-0.31%)
Aug 26, 2021 37.59 40.50 37.27 38.72 369,987 +0.82(+2.16%)
Aug 25, 2021 38.28 38.61 37.03 37.90 163,913 +0.21(+0.56%)
Aug 24, 2021 36.65 38.49 36.13 37.69 222,955 +0.75(+2.03%)
Aug 23, 2021 35.70 37.99 35.38 36.94 233,887 +1.70(+4.82%)
Aug 20, 2021 33.40 35.46 33.29 35.24 139,543 +1.96(+5.89%)
Aug 19, 2021 33.35 35.82 32.56 33.28 112,143 -0.38(-1.13%)
Aug 18, 2021 32.65 35.35 32.05 33.66 111,000 +0.97(+2.97%)
Aug 17, 2021 34.69 35.12 31.40 32.69 147,278 -1.56(-4.55%)
Aug 16, 2021 34.23 35.73 33.85 34.25 295,858 +0.43(+1.27%)
Aug 13, 2021 32.04 34.35 32.04 33.82 110,853 +1.58(+4.90%)
Aug 12, 2021 32.87 34.36 32.04 32.24 268,799 -1.30(-3.88%)
Aug 11, 2021 33.71 34.89 33.36 33.54 223,940 -0.29(-0.86%)
Aug 10, 2021 32.25 34.39 31.53 33.83 126,247 +1.33(+4.09%)
Aug 09, 2021 30.80 32.93 30.58 32.50 188,495 +1.83(+5.97%)
Aug 06, 2021 31.30 32.59 30.24 30.67 133,917 -0.91(-2.88%)
Aug 05, 2021 30.55 31.90 29.45 31.58 102,762 +0.92(+3.00%)
Aug 04, 2021 27.45 31.52 27.45 30.66 213,722 +3.04(+11.01%)
Aug 03, 2021 25.74 28.96 25.50 27.62 187,178 +1.95(+7.60%)
Aug 02, 2021 24.95 25.74 24.54 25.67 124,673 +1.15(+4.69%)
Jul 30, 2021 23.43 24.86 22.94 24.52 136,547 +1.03(+4.38%)
Jul 29, 2021 23.12 23.56 22.87 23.49 120,728 +0.49(+2.13%)
Jul 28, 2021 22.37 23.14 22.20 23.00 140,563 +0.62(+2.77%)
Jul 27, 2021 22.68 23.35 22.17 22.38 168,494 -0.44(-1.93%)
Jul 26, 2021 23.63 23.95 22.50 22.82 91,836 -0.55(-2.35%)
Jul 23, 2021 22.05 23.57 21.47 23.37 359,156 +1.21(+5.46%)
Jul 22, 2021 21.53 23.16 21.05 22.16 170,960 +0.45(+2.07%)
Jul 21, 2021 21.52 22.49 20.88 21.71 139,088 +0.21(+0.98%)
Jul 20, 2021 19.97 22.33 19.30 21.50 173,744 +1.68(+8.48%)
Jul 19, 2021 19.85 20.90 19.21 19.82 389,383 +0.53(+2.75%)
Jul 16, 2021 19.38 20.00 18.57 19.29 666,474 +0.17(+0.89%)
Jul 15, 2021 18.68 20.00 18.68 19.12 167,948 +0.32(+1.70%)
Jul 14, 2021 18.79 19.77 18.01 18.80 85,517 +0.21(+1.13%)
Jul 13, 2021 18.98 20.00 18.39 18.59 306,899 -0.65(-3.38%)
Jul 12, 2021 19.39 20.84 18.01 19.24 253,444 -0.09(-0.47%)
Jul 09, 2021 20.52 21.00 19.01 19.33 177,147 -0.52(-2.62%)
Jul 08, 2021 19.20 20.00 19.00 19.85 179,309 +0.22(+1.12%)
Jul 07, 2021 21.19 21.51 19.01 19.63 230,821 -1.56(-7.36%)
Jul 06, 2021 21.38 22.49 20.88 21.19 202,000 -1.04(-4.68%)
Jul 02, 2021 21.92 22.87 21.00 22.23 51,215 -0.01(-0.04%)
Jul 01, 2021 22.81 22.90 21.00 22.24 552,560 -0.46(-2.03%)
Jun 30, 2021 19.64 23.17 19.01 22.70 700,306 +2.72(+13.61%)
Jun 29, 2021 18.97 20.53 18.73 19.98 178,037 +0.86(+4.50%)
Jun 28, 2021 19.54 19.54 18.01 19.12 445,417 +0.26(+1.38%)
Jun 25, 2021 21.65 23.47 18.86 18.86 810,603 -2.32(-10.95%)
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.