Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Monte Rosa Therapeutics Inc (NQ: GLUE ) 6.530 +0.690 (+11.82%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 21, 2024 5.820 6.810 5.716 6.530 340,521 +0.69(+11.82%) Aug 20, 2024 4.820 5.890 4.810 5.840 293,830 +1.00(+20.66%) Aug 19, 2024 4.690 4.970 4.600 4.840 160,676 +0.16(+3.42%) Aug 16, 2024 4.870 4.880 4.570 4.680 91,780 -0.22(-4.49%) Aug 15, 2024 4.670 4.940 4.440 4.900 105,182 +0.40(+8.89%) Aug 14, 2024 4.810 4.860 4.450 4.500 131,539 -0.32(-6.64%) Aug 13, 2024 4.030 4.830 4.020 4.820 270,843 +0.84(+21.11%) Aug 12, 2024 3.980 4.080 3.741 3.980 120,272 +0.04(+1.02%) Aug 09, 2024 4.010 4.180 3.850 3.940 101,335 -0.04(-1.01%) Aug 08, 2024 3.840 3.990 3.520 3.980 171,883 +0.37(+10.25%) Aug 07, 2024 4.010 4.110 3.540 3.610 278,677 -0.29(-7.44%) Aug 06, 2024 3.780 3.965 3.600 3.900 117,100 +0.16(+4.28%) Aug 05, 2024 3.720 3.840 3.530 3.740 280,679 -0.27(-6.73%) Aug 02, 2024 4.120 4.310 3.970 4.010 208,145 -0.36(-8.24%) Aug 01, 2024 4.470 4.530 4.270 4.370 212,121 -0.15(-3.32%) Jul 31, 2024 4.520 4.700 4.290 4.520 138,326 +0.04(+0.89%) Jul 30, 2024 4.570 4.630 4.340 4.480 154,711 -0.09(-1.97%) Jul 29, 2024 4.680 4.840 4.510 4.570 136,734 -0.10(-2.14%) Jul 26, 2024 4.770 4.920 4.550 4.670 204,154 +0.00(+0.00%) Jul 25, 2024 4.430 4.850 4.430 4.670 211,324 +0.27(+6.14%) Jul 24, 2024 4.490 4.700 4.330 4.400 160,247 -0.16(-3.51%) Jul 23, 2024 4.340 4.600 3.982 4.560 142,778 +0.18(+4.11%) Jul 22, 2024 4.260 4.470 4.040 4.380 231,131 +0.12(+2.82%) Jul 19, 2024 4.400 4.450 4.240 4.260 64,661 -0.13(-2.96%) Jul 18, 2024 4.710 4.880 4.290 4.390 252,888 -0.35(-7.38%) Jul 17, 2024 4.930 5.000 4.420 4.740 292,724 -0.13(-2.67%) Jul 16, 2024 4.270 5.000 4.245 4.870 423,713 +0.68(+16.23%) Jul 15, 2024 4.400 4.530 3.920 4.190 353,609 -0.13(-3.01%) Jul 12, 2024 4.170 4.450 4.090 4.320 249,769 +0.26(+6.40%) Jul 11, 2024 4.060 4.290 3.950 4.060 262,533 +0.16(+4.10%) Jul 10, 2024 3.970 4.172 3.730 3.900 162,620 -0.06(-1.52%) Jul 09, 2024 3.880 3.980 3.750 3.960 114,092 +0.07(+1.80%) Jul 08, 2024 3.730 4.360 3.700 3.890 251,419 +0.25(+6.87%) Jul 05, 2024 3.830 3.900 3.610 3.640 335,136 -0.25(-6.43%) Jul 03, 2024 3.590 3.910 3.570 3.890 158,846 +0.30(+8.36%) Jul 02, 2024 3.960 4.150 3.540 3.590 290,910 -0.35(-8.88%) Jul 01, 2024 3.750 4.190 3.750 3.940 402,790 +0.20(+5.35%) Jun 28, 2024 3.320 3.740 3.210 3.740 579,360 +0.36(+10.65%) Jun 27, 2024 3.690 3.710 3.320 3.380 220,909 -0.31(-8.40%) Jun 26, 2024 3.780 3.810 3.600 3.690 204,374 -0.10(-2.64%) Jun 25, 2024 3.850 3.880 3.630 3.790 200,213 -0.02(-0.52%) Jun 24, 2024 3.660 3.860 3.600 3.810 187,142 +0.18(+4.96%) Jun 21, 2024 3.590 3.720 3.430 3.630 922,019 +0.07(+1.97%) 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%) 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.