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

Monte Rosa Therapeutics Inc (NQ: GLUE )

5.200 -0.020 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 6.550 7.490 6.500 7.380 681,447 +0.86(+13.19%)
May 30, 2023 6.250 6.700 6.170 6.520 249,649 +0.32(+5.16%)
May 26, 2023 6.120 6.245 6.040 6.200 53,509 +0.08(+1.31%)
May 25, 2023 6.310 6.345 6.020 6.120 80,138 -0.19(-3.01%)
May 24, 2023 6.240 6.390 6.000 6.310 93,956 +0.02(+0.32%)
May 23, 2023 6.020 6.470 6.000 6.290 122,361 +0.22(+3.62%)
May 22, 2023 5.670 6.250 5.670 6.070 82,583 +0.40(+7.05%)
May 19, 2023 5.680 5.800 5.385 5.670 114,863 +0.13(+2.35%)
May 18, 2023 5.640 5.760 5.290 5.540 171,546 -0.11(-1.95%)
May 17, 2023 5.640 5.680 5.360 5.650 85,423 +0.06(+1.07%)
May 16, 2023 5.590 5.700 5.270 5.590 109,738 -0.26(-4.44%)
May 15, 2023 5.740 5.960 5.516 5.850 133,995 +0.17(+2.99%)
May 12, 2023 5.720 6.130 5.600 5.680 136,532 -0.17(-2.91%)
May 11, 2023 5.990 5.990 5.200 5.850 84,293 +0.06(+1.04%)
May 10, 2023 5.750 5.980 5.490 5.790 139,281 +0.04(+0.70%)
May 09, 2023 5.400 5.790 5.210 5.750 196,904 +0.32(+5.89%)
May 08, 2023 5.180 5.740 5.090 5.430 180,344 +0.25(+4.83%)
May 05, 2023 4.970 5.390 4.970 5.180 87,800 +0.21(+4.23%)
May 04, 2023 4.900 5.030 4.790 4.970 100,751 +0.06(+1.22%)
May 03, 2023 5.400 5.930 4.800 4.910 194,580 -0.48(-8.91%)
May 02, 2023 5.220 5.700 5.220 5.390 177,215 +0.15(+2.86%)
May 01, 2023 4.620 5.240 4.540 5.240 954,408 +0.70(+15.42%)
Apr 28, 2023 4.520 4.710 4.460 4.540 734,033 +0.01(+0.22%)
Apr 27, 2023 4.620 4.650 4.400 4.530 672,448 -0.07(-1.52%)
Apr 26, 2023 4.680 4.700 4.410 4.600 254,755 -0.04(-0.86%)
Apr 25, 2023 5.070 5.110 4.620 4.640 170,974 -0.47(-9.20%)
Apr 24, 2023 5.670 5.710 5.000 5.110 117,373 -0.61(-10.66%)
Apr 21, 2023 5.960 6.300 5.660 5.720 103,421 -0.32(-5.30%)
Apr 20, 2023 6.430 6.514 5.820 6.040 114,586 -0.49(-7.50%)
Apr 19, 2023 6.620 6.790 6.320 6.530 245,700 -0.17(-2.54%)
Apr 18, 2023 7.060 7.090 6.600 6.700 71,662 -0.31(-4.42%)
Apr 17, 2023 6.930 7.300 6.850 7.010 126,375 +0.16(+2.34%)
Apr 14, 2023 7.570 8.085 6.840 6.850 1,081,008 -0.72(-9.51%)
Apr 13, 2023 7.450 7.955 7.365 7.570 262,032 +0.07(+0.93%)
Apr 12, 2023 8.260 8.320 7.340 7.500 44,615 -0.63(-7.75%)
Apr 11, 2023 8.260 8.270 8.010 8.130 72,635 -0.03(-0.37%)
Apr 10, 2023 8.120 8.520 8.050 8.160 288,875 +0.03(+0.37%)
Apr 06, 2023 7.880 8.160 7.850 8.130 60,445 +0.29(+3.70%)
Apr 05, 2023 7.890 8.030 7.720 7.840 99,429 -0.14(-1.75%)
Apr 04, 2023 8.350 8.565 7.910 7.980 160,553 -0.42(-5.00%)
Apr 03, 2023 7.880 8.690 7.750 8.400 161,736 +0.61(+7.83%)
Mar 31, 2023 7.400 8.050 7.400 7.790 174,607 +0.43(+5.84%)
Mar 30, 2023 7.500 7.690 7.230 7.360 78,271 -0.16(-2.13%)
Mar 29, 2023 6.830 7.540 6.660 7.520 135,008 +0.75(+11.08%)
Mar 28, 2023 6.690 6.880 6.662 6.770 67,087 +0.07(+1.04%)
Mar 27, 2023 6.790 7.120 6.529 6.700 54,259 -0.04(-0.59%)
Mar 24, 2023 6.920 6.970 6.510 6.740 132,553 -0.22(-3.16%)
Mar 23, 2023 7.090 7.180 6.633 6.960 174,460 -0.04(-0.57%)
Mar 22, 2023 6.730 7.290 6.500 7.000 134,527 +0.22(+3.24%)
Mar 21, 2023 6.990 7.170 6.680 6.780 61,818 -0.16(-2.31%)
Mar 20, 2023 7.220 7.420 6.860 6.940 78,227 -0.28(-3.88%)
Mar 17, 2023 6.870 7.350 6.700 7.220 148,294 +0.21(+3.00%)
Mar 16, 2023 6.370 7.040 6.290 7.010 116,790 +0.48(+7.35%)
Mar 15, 2023 6.090 6.650 6.080 6.530 59,286 +0.21(+3.32%)
Mar 14, 2023 6.210 6.390 5.920 6.320 77,524 +0.37(+6.22%)
Mar 13, 2023 5.880 6.490 5.740 5.950 91,880 -0.06(-1.00%)
Mar 10, 2023 6.160 6.430 5.785 6.010 234,946 -0.21(-3.38%)
Mar 09, 2023 6.730 6.730 6.070 6.220 199,845 -0.53(-7.85%)
Mar 08, 2023 6.380 6.950 6.330 6.750 178,361 +0.46(+7.31%)
Mar 07, 2023 6.150 6.490 6.150 6.290 59,075 +0.13(+2.11%)
Mar 06, 2023 6.440 6.440 5.900 6.160 91,950 -0.16(-2.45%)
Mar 03, 2023 6.230 6.400 6.200 6.315 57,706 +0.11(+1.69%)
Mar 02, 2023 6.080 6.250 6.060 6.210 47,623 +0.05(+0.81%)
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.