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

Monte Rosa Therapeutics, Inc. - Common Stock (NQ:GLUE)

6.645 -0.285 (-4.11%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 16, 2025 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 (%)
Sep 15, 2025 7.220 7.400 6.060 6.930 31,663,436 +2.12(+44.07%)
Sep 12, 2025 4.960 4.975 4.795 4.810 309,332 -0.08(-1.64%)
Sep 11, 2025 4.800 4.960 4.800 4.890 304,165 +0.09(+1.87%)
Sep 10, 2025 4.820 4.950 4.790 4.800 382,676 -0.03(-0.62%)
Sep 09, 2025 4.800 4.870 4.795 4.830 308,909 +0.03(+0.63%)
Sep 08, 2025 4.930 4.975 4.800 4.800 259,183 -0.14(-2.83%)
Sep 05, 2025 5.040 5.150 4.860 4.940 330,609 +0.03(+0.61%)
Sep 04, 2025 4.990 4.990 4.790 4.910 264,334 -0.09(-1.80%)
Sep 03, 2025 4.880 5.110 4.780 5.000 284,503 +0.08(+1.63%)
Sep 02, 2025 4.800 5.050 4.600 4.920 511,839 +0.12(+2.50%)
Aug 29, 2025 4.850 4.890 4.740 4.800 480,930 -0.03(-0.62%)
Aug 28, 2025 4.800 4.930 4.790 4.830 461,123 +0.16(+3.43%)
Aug 27, 2025 4.680 4.725 4.640 4.670 161,400 +0.00(+0.00%)
Aug 26, 2025 4.710 4.710 4.540 4.670 243,666 +0.08(+1.74%)
Aug 25, 2025 4.760 4.830 4.585 4.590 193,832 -0.23(-4.77%)
Aug 22, 2025 4.520 4.915 4.515 4.820 423,102 +0.32(+7.11%)
Aug 21, 2025 4.410 4.540 4.300 4.500 288,432 +0.07(+1.58%)
Aug 20, 2025 4.400 4.500 4.330 4.430 394,998 +0.03(+0.68%)
Aug 19, 2025 4.520 4.565 4.380 4.400 376,997 -0.16(-3.51%)
Aug 18, 2025 4.570 4.650 4.445 4.560 348,789 -0.02(-0.44%)
Aug 15, 2025 4.390 4.695 4.370 4.580 536,084 +0.23(+5.29%)
Aug 14, 2025 4.380 4.415 4.300 4.350 361,520 -0.09(-2.03%)
Aug 13, 2025 4.520 4.660 4.415 4.440 451,124 -0.01(-0.22%)
Aug 12, 2025 4.260 4.480 4.230 4.450 343,898 +0.26(+6.21%)
Aug 11, 2025 4.370 4.430 4.150 4.190 432,500 -0.19(-4.34%)
Aug 08, 2025 4.200 4.395 4.120 4.380 404,889 +0.15(+3.55%)
Aug 07, 2025 4.370 4.370 4.160 4.230 426,876 -0.12(-2.87%)
Aug 06, 2025 4.830 4.830 4.320 4.355 461,837 -0.47(-9.83%)
Aug 05, 2025 4.930 4.935 4.780 4.830 294,269 -0.05(-1.02%)
Aug 04, 2025 4.820 4.980 4.750 4.880 297,064 +0.09(+1.88%)
Aug 01, 2025 4.850 4.970 4.780 4.790 578,534 -0.16(-3.23%)
Jul 31, 2025 5.530 5.639 4.815 4.950 601,409 -0.63(-11.29%)
Jul 30, 2025 5.320 5.610 5.305 5.580 627,092 +0.32(+6.08%)
Jul 29, 2025 5.600 5.600 5.220 5.260 371,653 -0.29(-5.23%)
Jul 28, 2025 5.700 5.774 5.500 5.550 454,813 -0.12(-2.12%)
Jul 25, 2025 5.720 5.790 5.500 5.670 236,003 -0.04(-0.70%)
Jul 24, 2025 5.920 5.920 5.640 5.710 479,776 -0.25(-4.19%)
Jul 23, 2025 5.690 6.060 5.560 5.960 480,642 +0.30(+5.30%)
Jul 22, 2025 5.800 5.875 5.453 5.660 491,586 -0.17(-2.92%)
Jul 21, 2025 6.200 6.250 5.799 5.830 406,885 -0.11(-1.85%)
Jul 18, 2025 5.960 6.190 5.850 5.940 528,084 +0.04(+0.68%)
Jul 17, 2025 5.640 5.935 5.610 5.900 392,240 +0.29(+5.17%)
Jul 16, 2025 5.300 5.745 5.290 5.610 777,559 +0.38(+7.27%)
Jul 15, 2025 5.260 5.350 5.100 5.230 460,721 -0.03(-0.57%)
Jul 14, 2025 5.150 5.313 5.130 5.260 382,704 +0.10(+1.94%)
Jul 11, 2025 5.210 5.290 5.110 5.160 237,427 -0.10(-1.90%)
Jul 10, 2025 5.290 5.400 5.150 5.260 370,514 -0.03(-0.57%)
Jul 09, 2025 5.110 5.310 5.080 5.290 549,234 +0.23(+4.55%)
Jul 08, 2025 4.980 5.130 4.940 5.060 484,108 +0.09(+1.81%)
Jul 07, 2025 4.850 5.130 4.730 4.970 465,671 +0.10(+2.05%)
Jul 03, 2025 4.790 4.880 4.640 4.870 198,928 +0.14(+2.96%)
Jul 02, 2025 4.610 4.835 4.585 4.730 298,476 +0.12(+2.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.