Monte Rosa Therapeutics Inc (NQ: GLUE )

4.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.