Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

5.200 -0.020 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2024 5.380 6.000 5.300 5.940 156,396 +0.62(+11.65%)
Apr 30, 2024 5.570 5.570 5.242 5.320 92,522 -0.29(-5.17%)
Apr 29, 2024 5.380 5.905 5.335 5.610 89,345 +0.28(+5.25%)
Apr 26, 2024 5.370 5.500 5.290 5.330 87,737 -0.12(-2.20%)
Apr 25, 2024 5.350 5.520 5.110 5.450 134,428 -0.02(-0.37%)
Apr 24, 2024 5.500 5.760 5.410 5.470 82,888 -0.07(-1.26%)
Apr 23, 2024 5.570 6.045 5.500 5.540 76,390 +0.04(+0.73%)
Apr 22, 2024 5.860 5.880 5.490 5.500 118,915 -0.35(-5.98%)
Apr 19, 2024 5.830 6.030 5.543 5.850 112,712 -0.07(-1.18%)
Apr 18, 2024 5.750 6.080 5.690 5.920 185,358 +0.12(+2.07%)
Apr 17, 2024 6.120 6.120 5.730 5.800 106,833 -0.26(-4.29%)
Apr 16, 2024 6.420 6.450 5.840 6.060 125,484 -0.51(-7.76%)
Apr 15, 2024 7.180 7.180 6.510 6.570 121,832 -0.64(-8.88%)
Apr 12, 2024 7.120 7.270 6.870 7.210 109,525 +0.04(+0.56%)
Apr 11, 2024 7.260 7.444 6.890 7.170 98,760 +0.00(+0.00%)
Apr 10, 2024 7.540 7.840 7.040 7.170 127,001 -0.69(-8.78%)
Apr 09, 2024 7.550 8.220 7.324 7.860 174,047 +0.35(+4.66%)
Apr 08, 2024 7.200 7.780 6.950 7.510 139,212 +0.44(+6.22%)
Apr 05, 2024 6.970 7.410 6.810 7.070 79,259 +0.04(+0.57%)
Apr 04, 2024 7.080 7.380 6.850 7.030 221,656 +0.10(+1.44%)
Apr 03, 2024 6.730 7.010 6.695 6.930 133,238 +0.13(+1.91%)
Apr 02, 2024 6.900 7.000 6.630 6.800 139,182 -0.34(-4.76%)
Apr 01, 2024 7.100 7.240 6.480 7.140 147,875 +0.09(+1.28%)
Mar 28, 2024 7.040 7.045 7.045 7.050 99,857 +0.01(+0.14%)
Mar 27, 2024 7.040 7.220 6.633 7.040 146,655 +0.45(+6.83%)
Mar 26, 2024 8.550 8.840 6.520 6.590 290,365 -1.87(-22.10%)
Mar 25, 2024 7.800 8.500 7.710 8.460 250,165 +0.75(+9.73%)
Mar 22, 2024 7.670 7.770 7.525 7.710 158,505 +0.12(+1.58%)
Mar 21, 2024 7.580 7.730 7.230 7.590 156,590 +0.14(+1.88%)
Mar 20, 2024 6.860 7.470 6.635 7.450 178,226 +0.53(+7.66%)
Mar 19, 2024 6.700 7.120 6.480 6.920 218,639 +0.22(+3.28%)
Mar 18, 2024 6.450 6.990 6.270 6.700 166,994 +0.29(+4.52%)
Mar 15, 2024 6.090 6.800 6.090 6.410 288,850 +0.32(+5.25%)
Mar 14, 2024 6.550 6.550 6.000 6.090 147,922 -0.56(-8.42%)
Mar 13, 2024 6.080 6.670 6.080 6.650 132,862 +0.57(+9.38%)
Mar 12, 2024 6.320 6.320 5.920 6.080 138,379 -0.14(-2.25%)
Mar 11, 2024 6.370 6.930 6.180 6.220 140,045 -0.07(-1.11%)
Mar 08, 2024 6.240 6.580 6.130 6.290 125,466 +0.41(+6.97%)
Mar 07, 2024 6.070 6.110 5.710 5.880 67,622 -0.10(-1.67%)
Mar 06, 2024 6.100 6.180 5.850 5.980 74,205 -0.03(-0.50%)
Mar 05, 2024 5.550 6.060 5.550 6.010 107,744 +0.35(+6.28%)
Mar 04, 2024 6.430 6.430 5.625 5.655 81,163 -0.64(-10.24%)
Mar 01, 2024 6.560 6.590 6.200 6.300 95,745 -0.03(-0.47%)
Feb 29, 2024 6.230 6.575 6.165 6.330 99,585 +0.19(+3.09%)
Feb 28, 2024 6.930 6.930 5.840 6.140 192,436 -0.89(-12.66%)
Feb 27, 2024 6.520 7.200 6.415 7.030 225,537 +0.69(+10.88%)
Feb 26, 2024 5.660 6.700 5.620 6.340 143,638 +0.62(+10.84%)
Feb 23, 2024 5.600 5.760 5.470 5.720 55,602 +0.10(+1.78%)
Feb 22, 2024 5.620 5.820 5.390 5.620 74,631 +0.12(+2.18%)
Feb 21, 2024 5.500 5.600 5.365 5.500 64,328 -0.05(-0.90%)
Feb 20, 2024 5.850 5.986 5.420 5.550 95,900 -0.41(-6.88%)
Feb 16, 2024 5.550 6.560 5.550 5.960 155,124 +0.43(+7.78%)
Feb 15, 2024 5.120 5.550 4.913 5.530 224,119 +0.77(+16.18%)
Feb 14, 2024 4.350 4.810 4.290 4.760 139,236 +0.50(+11.74%)
Feb 13, 2024 4.540 4.700 4.185 4.260 223,837 -0.40(-8.58%)
Feb 12, 2024 4.850 4.950 4.420 4.660 266,444 -0.21(-4.31%)
Feb 09, 2024 4.750 4.910 4.570 4.870 149,846 +0.18(+3.84%)
Feb 08, 2024 4.630 4.760 4.540 4.690 84,508 +0.06(+1.30%)
Feb 07, 2024 5.060 5.060 4.620 4.630 89,369 -0.44(-8.68%)
Feb 06, 2024 4.800 5.110 4.730 5.070 76,235 +0.26(+5.41%)
Feb 05, 2024 4.600 4.890 4.600 4.810 74,671 +0.09(+1.91%)
Feb 02, 2024 4.890 4.980 4.610 4.720 77,471 -0.23(-4.65%)
Feb 01, 2024 5.340 5.340 4.930 4.950 133,313 -0.34(-6.52%)
Jan 31, 2024 5.260 5.730 5.173 5.295 69,232 -0.03(-0.47%)
Jan 30, 2024 5.790 5.810 5.210 5.320 122,742 -0.56(-9.52%)
Jan 29, 2024 5.460 5.990 5.315 5.880 84,112 +0.45(+8.29%)
Jan 26, 2024 5.830 5.880 5.410 5.430 53,823 -0.36(-6.22%)
Jan 25, 2024 5.610 5.830 5.400 5.790 66,741 +0.32(+5.85%)
Jan 24, 2024 5.760 5.840 5.320 5.470 80,921 -0.14(-2.50%)
Jan 23, 2024 5.590 5.800 5.520 5.610 75,856 +0.10(+1.81%)
Jan 22, 2024 5.120 5.520 5.120 5.510 210,626 +0.46(+9.11%)
Jan 19, 2024 5.150 5.200 4.830 5.050 105,268 -0.07(-1.37%)
Jan 18, 2024 5.370 5.370 4.940 5.120 113,434 -0.17(-3.21%)
Jan 17, 2024 5.330 5.510 5.120 5.290 260,924 -0.20(-3.64%)
Jan 16, 2024 6.000 6.000 5.350 5.490 247,464 -0.50(-8.42%)
Jan 12, 2024 6.260 6.515 5.990 5.995 96,863 -0.17(-2.68%)
Jan 11, 2024 6.930 6.930 6.130 6.160 157,752 -0.89(-12.69%)
Jan 10, 2024 7.820 8.210 6.910 7.055 149,255 -0.66(-8.50%)
Jan 09, 2024 6.210 7.820 6.012 7.710 474,378 +1.39(+21.99%)
Jan 08, 2024 5.750 6.350 5.390 6.320 346,923 +0.79(+14.39%)
Jan 05, 2024 6.090 6.350 5.470 5.525 307,609 -0.55(-9.13%)
Jan 04, 2024 5.740 6.610 5.740 6.080 363,953 +0.36(+6.29%)
Jan 03, 2024 5.760 5.885 5.620 5.720 123,604 +0.01(+0.18%)
Jan 02, 2024 5.570 5.925 5.500 5.710 125,475 +0.06(+1.06%)
Dec 29, 2023 5.930 6.002 5.620 5.650 122,968 -0.28(-4.72%)
Dec 28, 2023 5.770 6.400 5.650 5.930 228,971 +0.17(+2.95%)
Dec 27, 2023 5.720 5.850 5.500 5.760 189,559 +0.14(+2.49%)
Dec 26, 2023 5.720 5.910 5.480 5.620 185,641 -0.12(-2.09%)
Dec 22, 2023 5.380 5.940 5.380 5.740 495,413 +0.39(+7.29%)
Dec 21, 2023 5.560 5.680 5.130 5.350 259,861 -0.05(-0.93%)
Dec 20, 2023 5.560 5.620 5.267 5.400 261,057 -0.20(-3.57%)
Dec 19, 2023 4.920 5.720 4.820 5.600 266,300 +0.66(+13.36%)
Dec 18, 2023 5.030 5.190 4.740 4.940 228,958 -0.06(-1.20%)
Dec 15, 2023 5.040 5.080 4.690 5.000 656,619 +0.02(+0.40%)
Dec 14, 2023 5.020 5.230 4.660 4.980 293,153 -0.01(-0.20%)
Dec 13, 2023 4.630 5.070 4.370 4.990 302,990 +0.38(+8.24%)
Dec 12, 2023 4.210 4.850 4.120 4.610 432,035 +0.41(+9.76%)
Dec 11, 2023 4.300 4.310 4.040 4.200 255,794 -0.13(-3.00%)
Dec 08, 2023 3.610 4.420 3.530 4.330 569,990 +0.66(+17.98%)
Dec 07, 2023 3.030 3.700 2.950 3.670 513,081 +0.69(+23.15%)
Dec 06, 2023 3.080 3.140 2.970 2.980 178,345 -0.07(-2.30%)
Dec 05, 2023 3.070 3.210 2.980 3.050 128,922 -0.03(-0.97%)
Dec 04, 2023 3.120 3.195 2.990 3.080 214,851 -0.04(-1.28%)
Dec 01, 2023 3.130 3.160 2.920 3.120 346,068 +0.02(+0.65%)
Nov 30, 2023 3.160 3.380 3.040 3.100 857,247 -0.04(-1.27%)
Nov 29, 2023 2.990 3.286 2.950 3.140 110,091 +0.18(+6.08%)
Nov 28, 2023 2.990 3.112 2.950 2.960 107,375 -0.04(-1.33%)
Nov 27, 2023 2.930 3.063 2.911 3.000 85,558 +0.03(+1.01%)
Nov 24, 2023 3.010 3.068 2.970 2.970 40,231 -0.01(-0.34%)
Nov 22, 2023 3.090 3.130 2.960 2.980 98,827 +0.00(+0.00%)
Nov 21, 2023 3.200 3.200 2.950 2.980 125,559 -0.27(-8.31%)
Nov 20, 2023 3.360 3.505 3.160 3.250 118,277 -0.10(-2.99%)
Nov 17, 2023 3.300 3.430 3.290 3.350 173,512 +0.11(+3.40%)
Nov 16, 2023 3.680 3.710 3.200 3.240 152,197 -0.44(-11.96%)
Nov 15, 2023 3.520 3.930 3.520 3.680 228,394 +0.27(+7.92%)
Nov 14, 2023 3.260 3.440 3.240 3.410 163,038 +0.35(+11.62%)
Nov 13, 2023 3.200 3.200 2.980 3.055 129,343 -0.15(-4.83%)
Nov 10, 2023 3.300 3.300 2.970 3.210 154,302 -0.09(-2.73%)
Nov 09, 2023 3.670 3.780 3.290 3.300 167,619 -0.39(-10.57%)
Nov 08, 2023 3.600 3.720 3.470 3.690 234,931 +0.14(+3.94%)
Nov 07, 2023 3.380 3.680 3.365 3.550 204,962 +0.23(+6.93%)
Nov 06, 2023 3.630 3.653 3.280 3.320 245,782 -0.26(-7.26%)
Nov 03, 2023 3.600 3.820 3.540 3.580 256,283 +0.11(+3.17%)
Nov 02, 2023 3.440 3.575 3.360 3.470 154,478 +0.05(+1.46%)
Nov 01, 2023 3.380 3.630 3.190 3.420 392,654 +0.02(+0.59%)
Oct 31, 2023 3.080 3.460 3.080 3.400 187,681 +0.30(+9.68%)
Oct 30, 2023 2.780 3.240 2.765 3.100 289,566 +0.32(+11.51%)
Oct 27, 2023 2.470 2.849 2.440 2.780 387,151 +0.28(+11.20%)
Oct 26, 2023 2.500 2.620 2.450 2.500 257,713 +0.00(+0.00%)
Oct 25, 2023 2.570 2.610 2.440 2.500 203,246 -0.08(-3.10%)
Oct 24, 2023 2.730 2.820 2.550 2.580 360,194 -0.07(-2.64%)
Oct 23, 2023 2.750 2.870 2.610 2.650 329,347 -0.09(-3.28%)
Oct 20, 2023 3.130 3.130 2.710 2.740 311,308 -0.38(-12.32%)
Oct 19, 2023 3.360 3.550 2.900 3.125 598,304 -0.31(-8.89%)
Oct 18, 2023 3.990 4.050 3.400 3.430 730,598 -0.58(-14.46%)
Oct 17, 2023 5.240 5.290 3.890 4.010 3,408,701 -0.99(-19.80%)
Oct 16, 2023 4.890 5.060 4.800 5.000 106,111 +0.17(+3.52%)
Oct 13, 2023 4.800 4.890 4.610 4.830 127,965 +0.07(+1.47%)
Oct 12, 2023 4.860 4.860 4.620 4.760 214,498 -0.12(-2.46%)
Oct 11, 2023 4.750 4.900 4.750 4.880 120,453 +0.14(+3.06%)
Oct 10, 2023 4.550 4.830 4.550 4.735 127,654 +0.12(+2.71%)
Oct 09, 2023 5.050 5.050 4.560 4.610 194,272 -0.46(-9.07%)
Oct 06, 2023 4.540 5.260 4.410 5.070 233,087 +0.52(+11.43%)
Oct 05, 2023 4.190 4.560 4.190 4.550 274,652 +0.31(+7.31%)
Oct 04, 2023 4.430 4.430 4.160 4.240 131,121 -0.23(-5.15%)
Oct 03, 2023 4.420 4.720 4.355 4.470 195,982 -0.05(-1.11%)
Oct 02, 2023 4.760 4.760 4.300 4.520 220,201 -0.27(-5.64%)
Sep 29, 2023 4.770 4.820 4.470 4.790 271,346 +0.01(+0.21%)
Sep 28, 2023 5.580 5.580 4.730 4.780 262,452 -0.84(-14.95%)
Sep 27, 2023 6.470 6.485 5.600 5.620 142,980 -0.77(-12.05%)
Sep 26, 2023 6.060 6.830 6.060 6.390 165,778 +0.32(+5.27%)
Sep 25, 2023 6.000 6.110 6.050 6.070 149,085 +0.07(+1.17%)
Sep 22, 2023 6.140 6.140 5.950 6.000 86,759 -0.14(-2.28%)
Sep 21, 2023 5.930 6.195 5.855 6.140 135,956 +0.16(+2.68%)
Sep 20, 2023 6.070 6.150 5.980 5.980 132,469 -0.06(-0.99%)
Sep 19, 2023 6.020 6.100 5.820 6.040 179,893 +0.02(+0.33%)
Sep 18, 2023 5.990 6.030 5.880 6.020 136,826 +0.01(+0.17%)
Sep 15, 2023 6.030 6.255 5.960 6.010 469,708 -0.02(-0.33%)
Sep 14, 2023 6.000 6.120 5.870 6.030 174,313 +0.05(+0.84%)
Sep 13, 2023 5.950 6.000 5.850 5.980 148,919 +0.03(+0.50%)
Sep 12, 2023 6.050 6.089 5.920 5.950 118,841 -0.09(-1.49%)
Sep 11, 2023 6.000 6.100 5.940 6.040 116,834 +0.07(+1.17%)
Sep 08, 2023 6.000 6.090 5.920 5.970 103,320 -0.03(-0.50%)
Sep 07, 2023 6.000 6.100 5.960 6.000 124,405 -0.04(-0.66%)
Sep 06, 2023 6.160 6.160 5.760 6.040 290,311 -0.12(-1.95%)
Sep 05, 2023 6.220 6.300 5.950 6.160 213,819 -0.04(-0.65%)
Sep 01, 2023 5.920 6.270 5.920 6.200 103,787 +0.33(+5.62%)
Aug 31, 2023 6.280 6.370 5.850 5.870 332,149 -0.41(-6.53%)
Aug 30, 2023 6.310 6.420 6.220 6.280 62,023 -0.02(-0.32%)
Aug 29, 2023 6.040 6.320 6.010 6.300 124,475 +0.22(+3.62%)
Aug 28, 2023 6.030 6.210 5.985 6.080 101,077 +0.07(+1.16%)
Aug 25, 2023 6.420 6.450 5.980 6.010 135,108 -0.40(-6.24%)
Aug 24, 2023 6.390 6.450 6.340 6.410 75,690 +0.02(+0.31%)
Aug 23, 2023 6.370 6.415 6.300 6.390 110,940 +0.05(+0.79%)
Aug 22, 2023 6.320 6.407 6.200 6.340 198,870 +0.10(+1.60%)
Aug 21, 2023 6.310 6.510 6.180 6.240 205,074 -0.08(-1.27%)
Aug 18, 2023 6.300 6.575 6.300 6.320 138,498 -0.06(-0.94%)
Aug 17, 2023 6.450 6.500 6.280 6.380 228,358 -0.09(-1.39%)
Aug 16, 2023 6.540 6.625 6.370 6.470 516,222 -0.11(-1.67%)
Aug 15, 2023 6.560 6.965 6.400 6.580 312,331 +0.05(+0.77%)
Aug 14, 2023 6.630 6.710 6.360 6.530 178,521 -0.16(-2.39%)
Aug 11, 2023 6.750 6.810 6.500 6.690 470,766 +0.01(+0.15%)
Aug 10, 2023 6.870 6.930 6.580 6.680 214,461 -0.11(-1.62%)
Aug 09, 2023 6.830 7.050 6.580 6.790 58,871 -0.08(-1.16%)
Aug 08, 2023 6.710 6.890 6.580 6.870 54,583 +0.15(+2.23%)
Aug 07, 2023 6.950 6.950 6.620 6.720 131,153 -0.16(-2.33%)
Aug 04, 2023 6.720 7.240 6.720 6.880 85,098 +0.16(+2.38%)
Aug 03, 2023 6.720 6.850 6.530 6.720 36,809 -0.06(-0.88%)
Aug 02, 2023 6.810 6.963 6.555 6.780 84,276 -0.12(-1.74%)
Aug 01, 2023 7.070 7.110 6.835 6.900 41,190 -0.17(-2.40%)
Jul 31, 2023 7.100 7.330 6.960 7.070 99,484 -0.01(-0.14%)
Jul 28, 2023 6.860 7.170 6.800 7.080 113,188 +0.32(+4.73%)
Jul 27, 2023 6.950 7.100 6.690 6.760 93,254 -0.11(-1.60%)
Jul 26, 2023 6.690 7.060 6.510 6.870 64,269 +0.17(+2.54%)
Jul 25, 2023 7.020 7.110 6.570 6.700 62,116 -0.35(-4.96%)
Jul 24, 2023 7.010 7.110 6.840 7.050 164,632 +0.03(+0.43%)
Jul 21, 2023 7.050 7.240 6.980 7.020 78,748 +0.06(+0.86%)
Jul 20, 2023 6.980 7.450 6.865 6.960 84,357 -0.03(-0.43%)
Jul 19, 2023 6.950 7.400 6.935 6.990 93,458 +0.04(+0.58%)
Jul 18, 2023 7.030 7.500 6.910 6.950 85,701 -0.06(-0.86%)
Jul 17, 2023 7.000 7.250 6.960 7.010 90,799 +0.04(+0.57%)
Jul 14, 2023 7.180 7.340 6.860 6.970 55,389 -0.20(-2.79%)
Jul 13, 2023 7.300 7.620 7.120 7.170 67,828 -0.05(-0.69%)
Jul 12, 2023 7.340 7.350 7.110 7.220 68,864 +0.02(+0.28%)
Jul 11, 2023 7.050 7.900 7.050 7.200 77,458 +0.19(+2.71%)
Jul 10, 2023 6.690 7.170 6.630 7.010 56,689 +0.32(+4.78%)
Jul 07, 2023 6.320 6.750 6.320 6.690 77,861 +0.36(+5.69%)
Jul 06, 2023 6.540 6.620 6.230 6.330 132,367 -0.33(-4.95%)
Jul 05, 2023 6.450 6.780 6.280 6.660 115,839 +0.21(+3.26%)
Jul 03, 2023 6.740 6.810 6.220 6.450 144,271 -0.40(-5.84%)
Jun 30, 2023 6.800 7.000 6.580 6.850 475,024 +0.11(+1.63%)
Jun 29, 2023 6.840 7.040 6.580 6.740 177,309 -0.16(-2.32%)
Jun 28, 2023 6.780 6.980 6.686 6.900 66,895 +0.09(+1.32%)
Jun 27, 2023 6.510 6.915 6.400 6.810 119,484 +0.30(+4.61%)
Jun 26, 2023 6.760 6.935 6.400 6.510 227,444 -0.29(-4.26%)
Jun 23, 2023 6.710 7.060 6.420 6.800 335,931 -0.02(-0.29%)
Jun 22, 2023 7.275 7.275 6.725 6.820 103,704 -0.37(-5.15%)
Jun 21, 2023 7.530 7.645 6.980 7.190 128,775 -0.41(-5.39%)
Jun 20, 2023 7.600 7.795 7.230 7.600 146,757 -0.02(-0.26%)
Jun 16, 2023 7.540 8.833 7.430 7.620 353,739 +0.23(+3.11%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.