Monte Rosa Therapeutics Inc (NQ: GLUE )

3.890 +0.300 (+8.36%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 4.040 4.370 3.900 3.980 868,754 -0.14(-3.40%)
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%)
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.