Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monte Rosa Therapeutics Inc (NQ: GLUE )

8.500 -0.720 (-7.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 4.520 4.700 4.290 4.520 138,326 +0.04(+0.89%)
Jul 30, 2024 4.570 4.630 4.340 4.480 154,711 -0.09(-1.97%)
Jul 29, 2024 4.680 4.840 4.510 4.570 136,734 -0.10(-2.14%)
Jul 26, 2024 4.770 4.920 4.550 4.670 204,154 +0.00(+0.00%)
Jul 25, 2024 4.430 4.850 4.430 4.670 211,324 +0.27(+6.14%)
Jul 24, 2024 4.490 4.700 4.330 4.400 160,247 -0.16(-3.51%)
Jul 23, 2024 4.340 4.600 3.982 4.560 142,778 +0.18(+4.11%)
Jul 22, 2024 4.260 4.470 4.040 4.380 231,131 +0.12(+2.82%)
Jul 19, 2024 4.400 4.450 4.240 4.260 64,661 -0.13(-2.96%)
Jul 18, 2024 4.710 4.880 4.290 4.390 252,888 -0.35(-7.38%)
Jul 17, 2024 4.930 5.000 4.420 4.740 292,724 -0.13(-2.67%)
Jul 16, 2024 4.270 5.000 4.245 4.870 423,713 +0.68(+16.23%)
Jul 15, 2024 4.400 4.530 3.920 4.190 353,609 -0.13(-3.01%)
Jul 12, 2024 4.170 4.450 4.090 4.320 249,769 +0.26(+6.40%)
Jul 11, 2024 4.060 4.290 3.950 4.060 262,533 +0.16(+4.10%)
Jul 10, 2024 3.970 4.172 3.730 3.900 162,620 -0.06(-1.52%)
Jul 09, 2024 3.880 3.980 3.750 3.960 114,092 +0.07(+1.80%)
Jul 08, 2024 3.730 4.360 3.700 3.890 251,419 +0.25(+6.87%)
Jul 05, 2024 3.830 3.900 3.610 3.640 335,136 -0.25(-6.43%)
Jul 03, 2024 3.590 3.910 3.570 3.890 158,846 +0.30(+8.36%)
Jul 02, 2024 3.960 4.150 3.540 3.590 290,910 -0.35(-8.88%)
Jul 01, 2024 3.750 4.190 3.750 3.940 402,790 +0.20(+5.35%)
Jun 28, 2024 3.320 3.740 3.210 3.740 579,360 +0.36(+10.65%)
Jun 27, 2024 3.690 3.710 3.320 3.380 220,909 -0.31(-8.40%)
Jun 26, 2024 3.780 3.810 3.600 3.690 204,374 -0.10(-2.64%)
Jun 25, 2024 3.850 3.880 3.630 3.790 200,213 -0.02(-0.52%)
Jun 24, 2024 3.660 3.860 3.600 3.810 187,142 +0.18(+4.96%)
Jun 21, 2024 3.590 3.720 3.430 3.630 922,019 +0.07(+1.97%)
Jun 20, 2024 3.520 3.641 3.490 3.560 198,150 +0.02(+0.56%)
Jun 18, 2024 3.670 3.850 3.510 3.540 200,429 -0.13(-3.54%)
Jun 17, 2024 3.760 3.910 3.500 3.670 228,175 -0.16(-4.18%)
Jun 14, 2024 3.990 4.110 3.710 3.830 283,370 -0.18(-4.49%)
Jun 13, 2024 4.150 4.240 3.980 4.010 168,274 -0.15(-3.61%)
Jun 12, 2024 4.450 4.490 4.090 4.160 120,548 -0.12(-2.80%)
Jun 11, 2024 3.970 4.420 3.970 4.280 147,923 +0.26(+6.47%)
Jun 10, 2024 3.940 4.171 3.910 4.020 158,784 +0.04(+1.01%)
Jun 07, 2024 4.120 4.120 3.900 3.980 215,714 -0.21(-5.01%)
Jun 06, 2024 4.160 4.260 3.920 4.190 111,549 +0.10(+2.44%)
Jun 05, 2024 4.040 4.219 4.000 4.090 94,631 +0.09(+2.25%)
Jun 04, 2024 3.950 4.068 3.890 4.000 221,635 +0.02(+0.50%)
Jun 03, 2024 4.040 4.370 3.900 3.980 868,754 -0.14(-3.40%)
May 31, 2024 4.160 4.200 3.900 4.120 143,631 +0.00(+0.00%)
May 30, 2024 4.050 4.290 4.000 4.120 95,335 +0.12(+3.00%)
May 29, 2024 4.090 4.215 3.960 4.000 113,422 -0.18(-4.31%)
May 28, 2024 4.250 4.335 3.920 4.180 299,101 +0.02(+0.48%)
May 24, 2024 4.020 4.250 3.920 4.160 130,201 +0.17(+4.26%)
May 23, 2024 4.170 4.330 3.950 3.990 190,516 -0.22(-5.23%)
May 22, 2024 4.470 4.550 4.200 4.210 174,579 -0.08(-1.98%)
May 21, 2024 4.920 5.000 3.950 4.295 515,404 -0.66(-13.23%)
May 20, 2024 5.180 5.300 4.930 4.950 271,740 -0.25(-4.81%)
May 17, 2024 5.300 5.470 5.150 5.200 153,345 -0.02(-0.38%)
May 16, 2024 5.250 5.700 4.800 5.220 1,290,105 -0.01(-0.19%)
May 15, 2024 5.160 5.450 5.085 5.230 129,322 +0.23(+4.60%)
May 14, 2024 5.070 5.280 4.945 5.000 80,676 +0.05(+1.01%)
May 13, 2024 4.920 5.160 4.910 4.950 260,248 +0.10(+2.06%)
May 10, 2024 5.220 5.240 4.630 4.850 150,312 -0.33(-6.37%)
May 09, 2024 5.240 5.300 5.090 5.180 241,170 -0.08(-1.52%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.