Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Monte Rosa Therapeutics Inc (NQ: GLUE )

9.410 +0.580 (+6.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 8.920 9.880 8.920 9.410 3,945,986 +0.58(+6.57%)
Dec 05, 2024 9.160 9.598 8.800 8.830 618,029 -0.41(-4.44%)
Dec 04, 2024 9.980 10.17 8.820 9.240 1,147,840 -0.62(-6.29%)
Dec 03, 2024 10.23 10.56 9.790 9.860 4,708,979 -0.36(-3.52%)
Dec 02, 2024 10.30 10.70 10.11 10.22 902,004 -0.14(-1.35%)
Nov 29, 2024 9.230 10.44 9.230 10.36 888,468 +1.25(+13.72%)
Nov 27, 2024 8.730 9.250 8.610 9.110 630,507 +0.51(+5.93%)
Nov 26, 2024 8.390 8.990 8.036 8.600 910,253 +0.14(+1.65%)
Nov 25, 2024 8.630 9.030 8.380 8.460 803,535 -0.03(-0.35%)
Nov 22, 2024 8.360 8.670 8.240 8.490 369,980 +0.14(+1.68%)
Nov 21, 2024 8.350 8.900 8.170 8.350 742,930 -0.01(-0.12%)
Nov 20, 2024 8.240 8.620 8.050 8.360 736,435 +0.05(+0.60%)
Nov 19, 2024 7.470 8.438 7.400 8.310 1,250,761 +0.77(+10.21%)
Nov 18, 2024 7.900 8.050 7.470 7.540 1,402,730 -0.20(-2.58%)
Nov 15, 2024 8.570 8.630 7.640 7.740 881,291 -0.74(-8.73%)
Nov 14, 2024 8.720 8.915 8.380 8.480 738,529 -0.15(-1.74%)
Nov 13, 2024 9.360 9.600 8.620 8.630 669,410 -0.50(-5.48%)
Nov 12, 2024 9.930 10.22 9.000 9.130 1,375,694 -0.88(-8.79%)
Nov 11, 2024 9.500 10.40 9.320 10.01 1,718,574 +0.75(+8.10%)
Nov 08, 2024 9.820 9.850 9.000 9.260 793,923 -0.27(-2.83%)
Nov 07, 2024 9.500 9.850 9.320 9.530 1,131,250 +0.08(+0.85%)
Nov 06, 2024 9.680 9.700 8.900 9.450 944,509 +0.09(+0.96%)
Nov 05, 2024 8.850 9.370 8.420 9.360 686,388 +0.52(+5.88%)
Nov 04, 2024 8.910 9.120 8.485 8.840 4,572,531 -0.06(-0.67%)
Nov 01, 2024 8.350 8.940 8.310 8.900 745,829 +0.40(+4.71%)
Oct 31, 2024 9.240 9.540 8.500 8.500 1,283,497 -0.72(-7.81%)
Oct 30, 2024 9.470 9.680 8.910 9.220 1,849,346 -0.15(-1.60%)
Oct 29, 2024 9.340 9.520 8.350 9.370 5,848,379 -0.11(-1.16%)
Oct 28, 2024 6.390 12.40 6.150 9.480 95,066,936 +4.59(+93.87%)
Oct 25, 2024 4.930 5.110 4.850 4.890 89,931 +0.02(+0.41%)
Oct 24, 2024 4.860 5.040 4.830 4.870 81,601 +0.00(+0.00%)
Oct 23, 2024 5.260 5.325 4.760 4.870 166,927 -0.44(-8.29%)
Oct 22, 2024 5.370 5.400 5.170 5.310 119,378 -0.14(-2.57%)
Oct 21, 2024 5.510 5.520 5.305 5.450 87,345 -0.07(-1.27%)
Oct 18, 2024 5.510 5.530 5.290 5.520 120,447 +0.03(+0.55%)
Oct 17, 2024 5.470 5.690 5.340 5.490 122,780 -0.01(-0.18%)
Oct 16, 2024 5.170 5.595 5.100 5.500 383,784 +0.38(+7.42%)
Oct 15, 2024 4.910 5.160 4.840 5.120 201,242 +0.20(+4.07%)
Oct 14, 2024 4.910 5.010 4.800 4.920 193,465 -0.01(-0.20%)
Oct 11, 2024 4.810 4.990 4.760 4.930 274,479 +0.09(+1.86%)
Oct 10, 2024 4.700 4.899 4.670 4.840 210,136 +0.04(+0.83%)
Oct 09, 2024 4.990 4.990 4.595 4.800 229,650 -0.20(-4.00%)
Oct 08, 2024 5.080 5.190 4.950 5.000 5,935,224 -0.07(-1.38%)
Oct 07, 2024 5.090 5.190 5.000 5.070 149,805 -0.02(-0.39%)
Oct 04, 2024 5.240 5.310 4.970 5.090 195,997 -0.02(-0.39%)
Oct 03, 2024 5.390 5.550 5.035 5.110 165,754 -0.28(-5.19%)
Oct 02, 2024 5.250 5.450 5.182 5.390 380,858 +0.09(+1.70%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.