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)

4.400 -0.160 (-3.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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