Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Monte Rosa Therapeutics Inc
(NQ:
GLUE
)
5.260
-0.420 (-7.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2024
5.380
6.000
5.300
5.940
156,396
+0.62(+11.65%)
Apr 30, 2024
5.570
5.570
5.242
5.320
92,522
-0.29(-5.17%)
Apr 29, 2024
5.380
5.905
5.335
5.610
89,345
+0.28(+5.25%)
Apr 26, 2024
5.370
5.500
5.290
5.330
87,737
-0.12(-2.20%)
Apr 25, 2024
5.350
5.520
5.110
5.450
134,428
-0.02(-0.37%)
Apr 24, 2024
5.500
5.760
5.410
5.470
82,888
-0.07(-1.26%)
Apr 23, 2024
5.570
6.045
5.500
5.540
76,390
+0.04(+0.73%)
Apr 22, 2024
5.860
5.880
5.490
5.500
118,915
-0.35(-5.98%)
Apr 19, 2024
5.830
6.030
5.543
5.850
112,712
-0.07(-1.18%)
Apr 18, 2024
5.750
6.080
5.690
5.920
185,358
+0.12(+2.07%)
Apr 17, 2024
6.120
6.120
5.730
5.800
106,833
-0.26(-4.29%)
Apr 16, 2024
6.420
6.450
5.840
6.060
125,484
-0.51(-7.76%)
Apr 15, 2024
7.180
7.180
6.510
6.570
121,832
-0.64(-8.88%)
Apr 12, 2024
7.120
7.270
6.870
7.210
109,525
+0.04(+0.56%)
Apr 11, 2024
7.260
7.444
6.890
7.170
98,760
+0.00(+0.00%)
Apr 10, 2024
7.540
7.840
7.040
7.170
127,001
-0.69(-8.78%)
Apr 09, 2024
7.550
8.220
7.324
7.860
174,047
+0.35(+4.66%)
Apr 08, 2024
7.200
7.780
6.950
7.510
139,212
+0.44(+6.22%)
Apr 05, 2024
6.970
7.410
6.810
7.070
79,259
+0.04(+0.57%)
Apr 04, 2024
7.080
7.380
6.850
7.030
221,656
+0.10(+1.44%)
Apr 03, 2024
6.730
7.010
6.695
6.930
133,238
+0.13(+1.91%)
Apr 02, 2024
6.900
7.000
6.630
6.800
139,182
-0.34(-4.76%)
Apr 01, 2024
7.100
7.240
6.480
7.140
147,875
+0.09(+1.28%)
Mar 28, 2024
7.040
7.045
7.045
7.050
99,857
+0.01(+0.14%)
Mar 27, 2024
7.040
7.220
6.633
7.040
146,655
+0.45(+6.83%)
Mar 26, 2024
8.550
8.840
6.520
6.590
290,365
-1.87(-22.10%)
Mar 25, 2024
7.800
8.500
7.710
8.460
250,165
+0.75(+9.73%)
Mar 22, 2024
7.670
7.770
7.525
7.710
158,505
+0.12(+1.58%)
Mar 21, 2024
7.580
7.730
7.230
7.590
156,590
+0.14(+1.88%)
Mar 20, 2024
6.860
7.470
6.635
7.450
178,226
+0.53(+7.66%)
Mar 19, 2024
6.700
7.120
6.480
6.920
218,639
+0.22(+3.28%)
Mar 18, 2024
6.450
6.990
6.270
6.700
166,994
+0.29(+4.52%)
Mar 15, 2024
6.090
6.800
6.090
6.410
288,850
+0.32(+5.25%)
Mar 14, 2024
6.550
6.550
6.000
6.090
147,922
-0.56(-8.42%)
Mar 13, 2024
6.080
6.670
6.080
6.650
132,862
+0.57(+9.38%)
Mar 12, 2024
6.320
6.320
5.920
6.080
138,379
-0.14(-2.25%)
Mar 11, 2024
6.370
6.930
6.180
6.220
140,045
-0.07(-1.11%)
Mar 08, 2024
6.240
6.580
6.130
6.290
125,466
+0.41(+6.97%)
Mar 07, 2024
6.070
6.110
5.710
5.880
67,622
-0.10(-1.67%)
Mar 06, 2024
6.100
6.180
5.850
5.980
74,205
-0.03(-0.50%)
Mar 05, 2024
5.550
6.060
5.550
6.010
107,744
+0.35(+6.28%)
Mar 04, 2024
6.430
6.430
5.625
5.655
81,163
-0.64(-10.24%)
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
.