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 )

6.110 +0.080 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
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%)
Mar 03, 2025 5.490 5.660 5.370 5.550 686,733 +0.05(+0.91%)
Feb 28, 2025 5.330 5.590 5.250 5.500 360,015 +0.05(+0.92%)
Feb 27, 2025 5.770 6.260 5.415 5.450 285,075 -0.33(-5.71%)
Feb 26, 2025 5.860 6.250 5.720 5.780 310,766 +0.00(+0.00%)
Feb 25, 2025 5.960 6.085 5.460 5.780 449,714 -0.06(-1.03%)
Feb 24, 2025 6.250 6.250 5.845 5.840 566,636 -0.38(-6.11%)
Feb 21, 2025 6.720 6.860 6.134 6.220 531,054 -0.41(-6.18%)
Feb 20, 2025 6.570 6.765 6.440 6.630 462,386 +0.00(+0.00%)
Feb 19, 2025 6.470 6.760 6.420 6.630 483,099 +0.08(+1.22%)
Feb 18, 2025 6.890 7.220 6.530 6.550 397,861 -0.23(-3.39%)
Feb 14, 2025 6.720 6.960 6.660 6.780 283,919 +0.06(+0.89%)
Feb 13, 2025 6.420 6.800 6.156 6.720 370,566 +0.41(+6.50%)
Feb 12, 2025 6.070 6.370 5.980 6.310 281,320 +0.20(+3.27%)
Feb 11, 2025 6.400 6.400 6.045 6.110 442,674 -0.34(-5.27%)
Feb 10, 2025 6.740 6.740 6.228 6.450 550,035 -0.29(-4.30%)
Feb 07, 2025 6.840 6.990 6.580 6.740 532,259 -0.14(-2.03%)
Feb 06, 2025 6.840 6.920 6.700 6.880 307,760 +0.04(+0.58%)
Feb 05, 2025 6.700 6.990 6.680 6.840 293,406 +0.17(+2.55%)
Feb 04, 2025 6.570 6.750 6.485 6.670 324,539 +0.16(+2.46%)
Feb 03, 2025 6.430 6.740 6.240 6.510 394,481 -0.15(-2.25%)
Jan 31, 2025 6.480 6.900 6.360 6.660 918,476 +0.21(+3.26%)
Jan 30, 2025 6.090 6.500 5.995 6.450 629,399 +0.46(+7.68%)
Jan 29, 2025 5.780 6.000 5.700 5.990 609,208 +0.17(+2.92%)
Jan 28, 2025 5.670 5.910 5.425 5.820 702,537 +0.07(+1.22%)
Jan 27, 2025 5.450 5.810 5.350 5.750 912,986 +0.23(+4.17%)
Jan 24, 2025 5.450 5.610 5.150 5.520 1,144,827 +0.02(+0.36%)
Jan 23, 2025 5.580 5.580 5.340 5.500 443,566 -0.03(-0.54%)
Jan 22, 2025 5.630 5.940 5.440 5.530 559,150 -0.16(-2.81%)
Jan 21, 2025 5.680 5.850 5.570 5.690 604,911 +0.04(+0.62%)
Jan 17, 2025 5.790 5.910 5.550 5.655 631,113 -0.10(-1.82%)
Jan 16, 2025 6.190 6.211 5.510 5.760 1,267,300 -0.48(-7.69%)
Jan 15, 2025 6.030 6.380 5.770 6.240 1,388,376 +0.68(+12.23%)
Jan 14, 2025 5.730 5.970 5.490 5.560 994,089 -0.10(-1.77%)
Jan 13, 2025 5.690 5.700 5.380 5.660 998,135 -0.04(-0.70%)
Jan 10, 2025 5.810 5.885 5.400 5.700 1,133,814 -0.29(-4.84%)
Jan 08, 2025 6.420 6.475 5.980 5.990 932,747 -0.54(-8.20%)
Jan 07, 2025 6.860 7.100 6.300 6.525 3,347,493 -0.36(-5.30%)
Jan 06, 2025 7.230 7.300 6.880 6.890 587,768 -0.28(-3.91%)
Jan 03, 2025 7.280 7.460 7.090 7.170 597,611 +0.06(+0.84%)
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 and Conditions.