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, 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%)
Apr 01, 2024 7.100 7.240 6.480 7.140 147,875 +0.09(+1.28%)
Mar 28, 2024 7.040 7.045 7.045 7.050 99,857 +0.01(+0.14%)
Mar 27, 2024 7.040 7.220 6.633 7.040 146,655 +0.45(+6.83%)
Mar 26, 2024 8.550 8.840 6.520 6.590 290,365 -1.87(-22.10%)
Mar 25, 2024 7.800 8.500 7.710 8.460 250,165 +0.75(+9.73%)
Mar 22, 2024 7.670 7.770 7.525 7.710 158,505 +0.12(+1.58%)
Mar 21, 2024 7.580 7.730 7.230 7.590 156,590 +0.14(+1.88%)
Mar 20, 2024 6.860 7.470 6.635 7.450 178,226 +0.53(+7.66%)
Mar 19, 2024 6.700 7.120 6.480 6.920 218,639 +0.22(+3.28%)
Mar 18, 2024 6.450 6.990 6.270 6.700 166,994 +0.29(+4.52%)
Mar 15, 2024 6.090 6.800 6.090 6.410 288,850 +0.32(+5.25%)
Mar 14, 2024 6.550 6.550 6.000 6.090 147,922 -0.56(-8.42%)
Mar 13, 2024 6.080 6.670 6.080 6.650 132,862 +0.57(+9.38%)
Mar 12, 2024 6.320 6.320 5.920 6.080 138,379 -0.14(-2.25%)
Mar 11, 2024 6.370 6.930 6.180 6.220 140,045 -0.07(-1.11%)
Mar 08, 2024 6.240 6.580 6.130 6.290 125,466 +0.41(+6.97%)
Mar 07, 2024 6.070 6.110 5.710 5.880 67,622 -0.10(-1.67%)
Mar 06, 2024 6.100 6.180 5.850 5.980 74,205 -0.03(-0.50%)
Mar 05, 2024 5.550 6.060 5.550 6.010 107,744 +0.35(+6.28%)
Mar 04, 2024 6.430 6.430 5.625 5.655 81,163 -0.64(-10.24%)
Mar 01, 2024 6.560 6.590 6.200 6.300 95,745 -0.03(-0.47%)
Feb 29, 2024 6.230 6.575 6.165 6.330 99,585 +0.19(+3.09%)
Feb 28, 2024 6.930 6.930 5.840 6.140 192,436 -0.89(-12.66%)
Feb 27, 2024 6.520 7.200 6.415 7.030 225,537 +0.69(+10.88%)
Feb 26, 2024 5.660 6.700 5.620 6.340 143,638 +0.62(+10.84%)
Feb 23, 2024 5.600 5.760 5.470 5.720 55,602 +0.10(+1.78%)
Feb 22, 2024 5.620 5.820 5.390 5.620 74,631 +0.12(+2.18%)
Feb 21, 2024 5.500 5.600 5.365 5.500 64,328 -0.05(-0.90%)
Feb 20, 2024 5.850 5.986 5.420 5.550 95,900 -0.41(-6.88%)
Feb 16, 2024 5.550 6.560 5.550 5.960 155,124 +0.43(+7.78%)
Feb 15, 2024 5.120 5.550 4.913 5.530 224,119 +0.77(+16.18%)
Feb 14, 2024 4.350 4.810 4.290 4.760 139,236 +0.50(+11.74%)
Feb 13, 2024 4.540 4.700 4.185 4.260 223,837 -0.40(-8.58%)
Feb 12, 2024 4.850 4.950 4.420 4.660 266,444 -0.21(-4.31%)
Feb 09, 2024 4.750 4.910 4.570 4.870 149,846 +0.18(+3.84%)
Feb 08, 2024 4.630 4.760 4.540 4.690 84,508 +0.06(+1.30%)
Feb 07, 2024 5.060 5.060 4.620 4.630 89,369 -0.44(-8.68%)
Feb 06, 2024 4.800 5.110 4.730 5.070 76,235 +0.26(+5.41%)
Feb 05, 2024 4.600 4.890 4.600 4.810 74,671 +0.09(+1.91%)
Feb 02, 2024 4.890 4.980 4.610 4.720 77,471 -0.23(-4.65%)
Feb 01, 2024 5.340 5.340 4.930 4.950 133,313 -0.34(-6.52%)
Jan 31, 2024 5.260 5.730 5.173 5.295 69,232 -0.03(-0.47%)
Jan 30, 2024 5.790 5.810 5.210 5.320 122,742 -0.56(-9.52%)
Jan 29, 2024 5.460 5.990 5.315 5.880 84,112 +0.45(+8.29%)
Jan 26, 2024 5.830 5.880 5.410 5.430 53,823 -0.36(-6.22%)
Jan 25, 2024 5.610 5.830 5.400 5.790 66,741 +0.32(+5.85%)
Jan 24, 2024 5.760 5.840 5.320 5.470 80,921 -0.14(-2.50%)
Jan 23, 2024 5.590 5.800 5.520 5.610 75,856 +0.10(+1.81%)
Jan 22, 2024 5.120 5.520 5.120 5.510 210,626 +0.46(+9.11%)
Jan 19, 2024 5.150 5.200 4.830 5.050 105,268 -0.07(-1.37%)
Jan 18, 2024 5.370 5.370 4.940 5.120 113,434 -0.17(-3.21%)
Jan 17, 2024 5.330 5.510 5.120 5.290 260,924 -0.20(-3.64%)
Jan 16, 2024 6.000 6.000 5.350 5.490 247,464 -0.50(-8.42%)
Jan 12, 2024 6.260 6.515 5.990 5.995 96,863 -0.17(-2.68%)
Jan 11, 2024 6.930 6.930 6.130 6.160 157,752 -0.89(-12.69%)
Jan 10, 2024 7.820 8.210 6.910 7.055 149,255 -0.66(-8.50%)
Jan 09, 2024 6.210 7.820 6.012 7.710 474,378 +1.39(+21.99%)
Jan 08, 2024 5.750 6.350 5.390 6.320 346,923 +0.79(+14.39%)
Jan 05, 2024 6.090 6.350 5.470 5.525 307,609 -0.55(-9.13%)
Jan 04, 2024 5.740 6.610 5.740 6.080 363,953 +0.36(+6.29%)
Jan 03, 2024 5.760 5.885 5.620 5.720 123,604 +0.01(+0.18%)
Jan 02, 2024 5.570 5.925 5.500 5.710 125,475 +0.06(+1.06%)
Dec 29, 2023 5.930 6.002 5.620 5.650 122,968 -0.28(-4.72%)
Dec 28, 2023 5.770 6.400 5.650 5.930 228,971 +0.17(+2.95%)
Dec 27, 2023 5.720 5.850 5.500 5.760 189,559 +0.14(+2.49%)
Dec 26, 2023 5.720 5.910 5.480 5.620 185,641 -0.12(-2.09%)
Dec 22, 2023 5.380 5.940 5.380 5.740 495,413 +0.39(+7.29%)
Dec 21, 2023 5.560 5.680 5.130 5.350 259,861 -0.05(-0.93%)
Dec 20, 2023 5.560 5.620 5.267 5.400 261,057 -0.20(-3.57%)
Dec 19, 2023 4.920 5.720 4.820 5.600 266,300 +0.66(+13.36%)
Dec 18, 2023 5.030 5.190 4.740 4.940 228,958 -0.06(-1.20%)
Dec 15, 2023 5.040 5.080 4.690 5.000 656,619 +0.02(+0.40%)
Dec 14, 2023 5.020 5.230 4.660 4.980 293,153 -0.01(-0.20%)
Dec 13, 2023 4.630 5.070 4.370 4.990 302,990 +0.38(+8.24%)
Dec 12, 2023 4.210 4.850 4.120 4.610 432,035 +0.41(+9.76%)
Dec 11, 2023 4.300 4.310 4.040 4.200 255,794 -0.13(-3.00%)
Dec 08, 2023 3.610 4.420 3.530 4.330 569,990 +0.66(+17.98%)
Dec 07, 2023 3.030 3.700 2.950 3.670 513,081 +0.69(+23.15%)
Dec 06, 2023 3.080 3.140 2.970 2.980 178,345 -0.07(-2.30%)
Dec 05, 2023 3.070 3.210 2.980 3.050 128,922 -0.03(-0.97%)
Dec 04, 2023 3.120 3.195 2.990 3.080 214,851 -0.04(-1.28%)
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.