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

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.870 +0.140 (+2.96%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	4.500	4.660	4.420	4.610	343,798	+0.10(+2.22%)
Jun 30, 2025	4.570	4.700	4.500	4.510	369,278	-0.09(-1.96%)
Jun 27, 2025	4.680	4.710	4.520	4.600	942,628	-0.06(-1.29%)
Jun 26, 2025	4.770	4.770	4.590	4.660	318,003	-0.11(-2.31%)
Jun 25, 2025	4.740	4.820	4.465	4.770	405,568	+0.03(+0.63%)
Jun 24, 2025	4.670	4.850	4.612	4.740	462,745	+0.10(+2.16%)
Jun 23, 2025	4.610	4.645	4.460	4.640	468,074	+0.01(+0.22%)
Jun 20, 2025	4.630	4.660	4.370	4.630	505,514	+0.14(+3.12%)
Jun 18, 2025	4.560	4.680	4.410	4.490	373,757	-0.08(-1.75%)
Jun 17, 2025	4.870	4.940	4.570	4.570	367,894	-0.25(-5.19%)
Jun 16, 2025	5.010	5.108	4.660	4.820	551,822	-0.09(-1.83%)
Jun 13, 2025	4.880	5.010	4.740	4.910	380,743	-0.01(-0.20%)
Jun 12, 2025	4.990	5.030	4.870	4.920	413,498	-0.13(-2.57%)
Jun 11, 2025	5.150	5.260	5.030	5.050	531,790	-0.03(-0.59%)
Jun 10, 2025	4.980	5.200	4.970	5.080	278,184	+0.16(+3.25%)
Jun 09, 2025	5.060	5.190	4.820	4.920	269,922	-0.09(-1.80%)
Jun 06, 2025	4.730	5.035	4.610	5.010	454,436	+0.39(+8.44%)
Jun 05, 2025	4.600	4.734	4.510	4.620	507,307	+0.01(+0.22%)
Jun 04, 2025	4.640	4.770	4.560	4.610	229,930	-0.03(-0.65%)
Jun 03, 2025	4.450	4.820	4.350	4.640	772,294	+0.14(+3.11%)
Jun 02, 2025	4.190	4.579	4.088	4.500	646,186	+0.32(+7.66%)
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%)

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