Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.810 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	4.960	4.975	4.795	4.810	309,332	-0.08(-1.64%)
Sep 11, 2025	4.800	4.960	4.800	4.890	304,165	+0.09(+1.87%)
Sep 10, 2025	4.820	4.950	4.790	4.800	382,676	-0.03(-0.62%)
Sep 09, 2025	4.800	4.870	4.795	4.830	308,909	+0.03(+0.63%)
Sep 08, 2025	4.930	4.975	4.800	4.800	259,183	-0.14(-2.83%)
Sep 05, 2025	5.040	5.150	4.860	4.940	330,609	+0.03(+0.61%)
Sep 04, 2025	4.990	4.990	4.790	4.910	264,334	-0.09(-1.80%)
Sep 03, 2025	4.880	5.110	4.780	5.000	284,503	+0.08(+1.63%)
Sep 02, 2025	4.800	5.050	4.600	4.920	511,839	+0.12(+2.50%)
Aug 29, 2025	4.850	4.890	4.740	4.800	480,930	-0.03(-0.62%)
Aug 28, 2025	4.800	4.930	4.790	4.830	461,123	+0.16(+3.43%)
Aug 27, 2025	4.680	4.725	4.640	4.670	161,400	+0.00(+0.00%)
Aug 26, 2025	4.710	4.710	4.540	4.670	243,666	+0.08(+1.74%)
Aug 25, 2025	4.760	4.830	4.585	4.590	193,832	-0.23(-4.77%)
Aug 22, 2025	4.520	4.915	4.515	4.820	423,102	+0.32(+7.11%)
Aug 21, 2025	4.410	4.540	4.300	4.500	288,432	+0.07(+1.58%)
Aug 20, 2025	4.400	4.500	4.330	4.430	394,998	+0.03(+0.68%)
Aug 19, 2025	4.520	4.565	4.380	4.400	376,997	-0.16(-3.51%)
Aug 18, 2025	4.570	4.650	4.445	4.560	348,789	-0.02(-0.44%)
Aug 15, 2025	4.390	4.695	4.370	4.580	536,084	+0.23(+5.29%)
Aug 14, 2025	4.380	4.415	4.300	4.350	361,520	-0.09(-2.03%)
Aug 13, 2025	4.520	4.660	4.415	4.440	451,124	-0.01(-0.22%)
Aug 12, 2025	4.260	4.480	4.230	4.450	343,898	+0.26(+6.21%)
Aug 11, 2025	4.370	4.430	4.150	4.190	432,500	-0.19(-4.34%)
Aug 08, 2025	4.200	4.395	4.120	4.380	404,889	+0.15(+3.55%)
Aug 07, 2025	4.370	4.370	4.160	4.230	426,876	-0.12(-2.87%)
Aug 06, 2025	4.830	4.830	4.320	4.355	461,837	-0.47(-9.83%)
Aug 05, 2025	4.930	4.935	4.780	4.830	294,269	-0.05(-1.02%)
Aug 04, 2025	4.820	4.980	4.750	4.880	297,064	+0.09(+1.88%)
Aug 01, 2025	4.850	4.970	4.780	4.790	578,534	-0.16(-3.23%)
Jul 31, 2025	5.530	5.639	4.815	4.950	601,409	-0.63(-11.29%)
Jul 30, 2025	5.320	5.610	5.305	5.580	627,092	+0.32(+6.08%)
Jul 29, 2025	5.600	5.600	5.220	5.260	371,653	-0.29(-5.23%)
Jul 28, 2025	5.700	5.774	5.500	5.550	454,813	-0.12(-2.12%)
Jul 25, 2025	5.720	5.790	5.500	5.670	236,003	-0.04(-0.70%)
Jul 24, 2025	5.920	5.920	5.640	5.710	479,776	-0.25(-4.19%)
Jul 23, 2025	5.690	6.060	5.560	5.960	480,642	+0.30(+5.30%)
Jul 22, 2025	5.800	5.875	5.453	5.660	491,586	-0.17(-2.92%)
Jul 21, 2025	6.200	6.250	5.799	5.830	406,885	-0.11(-1.85%)
Jul 18, 2025	5.960	6.190	5.850	5.940	528,084	+0.04(+0.68%)
Jul 17, 2025	5.640	5.935	5.610	5.900	392,240	+0.29(+5.17%)
Jul 16, 2025	5.300	5.745	5.290	5.610	777,559	+0.38(+7.27%)
Jul 15, 2025	5.260	5.350	5.100	5.230	460,721	-0.03(-0.57%)
Jul 14, 2025	5.150	5.313	5.130	5.260	382,704	+0.10(+1.94%)
Jul 11, 2025	5.210	5.290	5.110	5.160	237,427	-0.10(-1.90%)
Jul 10, 2025	5.290	5.400	5.150	5.260	370,514	-0.03(-0.57%)
Jul 09, 2025	5.110	5.310	5.080	5.290	549,234	+0.23(+4.55%)
Jul 08, 2025	4.980	5.130	4.940	5.060	484,108	+0.09(+1.81%)
Jul 07, 2025	4.850	5.130	4.730	4.970	465,671	+0.10(+2.05%)
Jul 03, 2025	4.790	4.880	4.640	4.870	198,928	+0.14(+2.96%)
Jul 02, 2025	4.610	4.835	4.585	4.730	298,476	+0.12(+2.60%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.00 (0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices