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)

4.180 -0.050 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 4.190 4.210 3.900 4.180 465,211 -0.05(-1.18%)
May 29, 2025 4.080 4.300 4.000 4.230 872,099 +0.17(+4.19%)
May 28, 2025 3.990 4.230 3.910 4.060 711,536 +0.07(+1.75%)
May 27, 2025 4.060 4.060 3.900 3.990 372,667 +0.02(+0.50%)
May 23, 2025 3.980 4.070 3.950 3.970 515,621 -0.08(-1.98%)
May 22, 2025 3.980 4.150 3.970 4.050 320,320 +0.04(+1.00%)
May 21, 2025 4.090 4.130 3.840 4.010 556,623 -0.15(-3.61%)
May 20, 2025 4.110 4.200 4.010 4.160 306,194 +0.05(+1.22%)
May 19, 2025 4.010 4.250 4.010 4.110 463,226 +0.13(+3.27%)
May 16, 2025 3.880 4.050 3.810 3.980 421,565 +0.11(+2.84%)
May 15, 2025 3.700 3.875 3.510 3.870 369,322 +0.17(+4.59%)
May 14, 2025 4.040 4.130 3.700 3.700 318,555 -0.34(-8.42%)
May 13, 2025 4.330 4.345 4.040 4.040 371,857 -0.23(-5.39%)
May 12, 2025 4.290 4.430 4.080 4.270 389,170 +0.18(+4.40%)
May 09, 2025 4.240 4.590 4.050 4.090 423,620 -0.13(-3.08%)
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 3,051,489 +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 +0.10(+2.66%)
Apr 04, 2025 3.690 3.970 3.650 3.950 1,142,236 +0.06(+1.54%)
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%)
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.