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 (%)
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%)
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.