Skip to main content

Monte Rosa Therapeutics Inc (NQ: GLUE )

3.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 3.520 3.641 3.490 3.560 198,150 +0.02(+0.56%)
Jun 18, 2024 3.670 3.850 3.510 3.540 200,429 -0.13(-3.54%)
Jun 17, 2024 3.760 3.910 3.500 3.670 228,175 -0.16(-4.18%)
Jun 14, 2024 3.990 4.110 3.710 3.830 283,370 -0.18(-4.49%)
Jun 13, 2024 4.150 4.240 3.980 4.010 168,274 -0.15(-3.61%)
Jun 12, 2024 4.450 4.490 4.090 4.160 120,548 -0.12(-2.80%)
Jun 11, 2024 3.970 4.420 3.970 4.280 147,923 +0.26(+6.47%)
Jun 10, 2024 3.940 4.171 3.910 4.020 158,784 +0.04(+1.01%)
Jun 07, 2024 4.120 4.120 3.900 3.980 215,714 -0.21(-5.01%)
Jun 06, 2024 4.160 4.260 3.920 4.190 111,549 +0.10(+2.44%)
Jun 05, 2024 4.040 4.219 4.000 4.090 94,631 +0.09(+2.25%)
Jun 04, 2024 3.950 4.068 3.890 4.000 221,635 +0.02(+0.50%)
Jun 03, 2024 4.040 4.370 3.900 3.980 868,754 -0.14(-3.40%)
May 31, 2024 4.160 4.200 3.900 4.120 143,631 +0.00(+0.00%)
May 30, 2024 4.050 4.290 4.000 4.120 95,335 +0.12(+3.00%)
May 29, 2024 4.090 4.215 3.960 4.000 113,422 -0.18(-4.31%)
May 28, 2024 4.250 4.335 3.920 4.180 299,101 +0.02(+0.48%)
May 24, 2024 4.020 4.250 3.920 4.160 130,201 +0.17(+4.26%)
May 23, 2024 4.170 4.330 3.950 3.990 190,516 -0.22(-5.23%)
May 22, 2024 4.470 4.550 4.200 4.210 174,579 -0.08(-1.98%)
May 21, 2024 4.920 5.000 3.950 4.295 515,404 -0.66(-13.23%)
May 20, 2024 5.180 5.300 4.930 4.950 271,740 -0.25(-4.81%)
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.