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

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

4.085 -0.135 (-3.20%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 9, 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 (%)
May 08, 2025 4.570 4.615 3.760 4.220 671,521 +0.37(+9.61%)
May 07, 2025 4.150 4.205 3.815 3.850 292,435 -0.28(-6.89%)
May 06, 2025 4.590 4.590 4.130 4.135 330,373 -0.50(-10.69%)
May 05, 2025 4.950 4.960 4.620 4.630 195,886 -0.34(-6.84%)
May 02, 2025 4.980 5.088 4.920 4.970 365,800 +0.07(+1.43%)
May 01, 2025 4.910 4.935 4.710 4.900 286,243 -0.01(-0.20%)
Apr 30, 2025 4.720 4.955 4.640 4.910 340,790 +0.12(+2.51%)
Apr 29, 2025 4.920 4.980 4.780 4.790 324,557 -0.16(-3.23%)
Apr 28, 2025 5.050 5.190 4.860 4.950 283,896 -0.11(-2.17%)
Apr 25, 2025 5.150 5.170 4.990 5.060 392,835 -0.16(-3.07%)
Apr 24, 2025 5.360 5.470 5.050 5.220 448,364 -0.11(-2.06%)
Apr 23, 2025 4.980 5.400 4.980 5.330 676,978 +0.52(+10.81%)
Apr 22, 2025 4.520 4.815 4.513 4.810 764,368 +0.35(+7.85%)
Apr 21, 2025 4.510 4.700 4.380 4.460 634,808 -0.09(-1.98%)
Apr 17, 2025 4.370 4.630 4.200 4.550 712,438 +0.14(+3.17%)
Apr 16, 2025 4.380 4.440 4.210 4.410 860,717 -0.02(-0.45%)
Apr 15, 2025 4.410 4.550 4.360 4.430 1,077,994 +0.02(+0.45%)
Apr 14, 2025 4.320 4.530 4.220 4.410 963,773 +0.19(+4.50%)
Apr 11, 2025 4.160 4.260 4.011 4.220 717,097 +0.07(+1.69%)
Apr 10, 2025 3.960 4.220 3.780 4.150 1,133,891 +0.09(+2.22%)
Apr 09, 2025 3.800 4.320 3.680 4.060 3,051,439 +0.14(+3.57%)
Apr 08, 2025 4.310 4.320 3.890 3.920 808,926 -0.13(-3.33%)
Apr 07, 2025 3.640 4.090 3.500 4.055 896,925 +0.34(+9.15%)
Apr 04, 2025 3.690 3.890 3.650 3.715 1,142,236 -0.18(-4.50%)
Apr 03, 2025 4.170 4.240 3.880 3.890 972,889 -0.52(-11.79%)
Apr 02, 2025 4.330 4.672 4.280 4.410 572,432 -0.02(-0.45%)
Apr 01, 2025 4.570 4.640 4.325 4.430 717,736 -0.21(-4.53%)
Mar 31, 2025 4.880 4.955 4.500 4.640 756,544 -0.46(-9.02%)
Mar 28, 2025 5.250 5.270 5.010 5.100 587,061 -0.16(-3.04%)
Mar 27, 2025 5.470 5.550 5.130 5.260 642,650 -0.23(-4.19%)
Mar 26, 2025 5.820 5.950 5.390 5.490 698,624 -0.18(-3.17%)
Mar 25, 2025 5.830 5.870 5.480 5.670 681,833 -0.16(-2.74%)
Mar 24, 2025 5.850 5.905 5.550 5.830 843,112 +0.03(+0.52%)
Mar 21, 2025 7.050 7.140 5.600 5.800 2,129,578 -1.26(-17.85%)
Mar 20, 2025 6.460 7.310 6.345 7.060 2,475,168 +0.36(+5.37%)
Mar 19, 2025 6.670 6.910 6.375 6.700 824,311 +0.03(+0.45%)
Mar 18, 2025 6.550 6.830 6.420 6.670 851,905 -0.06(-0.89%)
Mar 17, 2025 6.320 7.000 6.170 6.730 592,127 +0.46(+7.34%)
Mar 14, 2025 6.290 6.420 6.120 6.270 544,310 +0.06(+0.97%)
Mar 13, 2025 6.570 6.670 6.190 6.210 311,444 -0.43(-6.48%)
Mar 12, 2025 6.250 6.700 6.200 6.640 425,039 +0.53(+8.67%)
Mar 11, 2025 6.030 6.210 5.798 6.110 426,682 +0.08(+1.33%)
Mar 10, 2025 6.190 6.400 5.820 6.030 578,827 -0.36(-5.63%)
Mar 07, 2025 6.350 6.665 6.090 6.390 815,807 +0.10(+1.59%)
Mar 06, 2025 5.890 6.400 5.860 6.290 827,739 +0.23(+3.80%)
Mar 05, 2025 5.790 6.140 5.730 6.060 831,788 +0.21(+3.59%)
Mar 04, 2025 5.390 6.100 5.300 5.850 898,958 +0.30(+5.41%)
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.