-
5 DAY PERFORMANCE
-3.77% -
1 MONTH PERFORMANCE
-15.14% -
3 MONTH PERFORMANCE
+40.11% -
6 MONTH PERFORMANCE
-27.86% -
YEAR-TO-DATE PERFORMANCE
-9.73% -
1 YEAR PERFORMANCE
+12.09%
Monte Rosa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.24 | $5.09 (-2.86%) | $5.31 | $4.97 | 195,997 | $362.58 M |
| 10/03/2024 | $5.39 | $5.11 (-5.19%) | $5.55 | $5.04 | 165,754 | $364.01 M |
| 10/02/2024 | $5.25 | $5.39 (2.67%) | $5.45 | $5.18 | 380,900 | $383.95 M |
| 10/01/2024 | $5.21 | $5.30 (1.73%) | $5.33 | $4.94 | 234,237 | $377.54 M |
| 09/30/2024 | $5.05 | $5.30 (4.95%) | $5.48 | $4.92 | 229,409 | $377.54 M |
| 09/27/2024 | $5.43 | $5.17 (-4.79%) | $5.55 | $5.14 | 191,805 | $368.28 M |
| 09/26/2024 | $5.67 | $5.36 (-5.47%) | $5.70 | $5.29 | 151,600 | $381.81 M |
| 09/25/2024 | $5.72 | $5.51 (-3.67%) | $5.97 | $5.47 | 232,531 | $392.50 M |
| 09/24/2024 | $6.01 | $5.69 (-5.32%) | $6.10 | $5.65 | 322,928 | $405.32 M |
| 09/23/2024 | $6.58 | $5.95 (-9.57%) | $6.64 | $5.93 | 920,900 | $423.84 M |
| 09/20/2024 | $6.17 | $6.48 (5.02%) | $6.84 | $6.01 | 2.78 M | $461.60 M |
| 09/19/2024 | $6.21 | $6.25 (0.64%) | $6.30 | $5.81 | 214,300 | $445.21 M |
| 09/18/2024 | $5.92 | $5.95 (0.51%) | $6.13 | $5.77 | 141,599 | $423.84 M |
| 09/17/2024 | $5.68 | $5.92 (4.23%) | $6.05 | $5.45 | 201,082 | $421.71 M |
| 09/16/2024 | $6.09 | $5.62 (-7.72%) | $6.16 | $5.45 | 218,658 | $400.34 M |
| 09/13/2024 | $6.07 | $6.08 (0.16%) | $6.26 | $5.64 | 208,300 | $433.10 M |
| 09/12/2024 | $6.22 | $5.96 (-4.18%) | $6.30 | $5.85 | 125,931 | $424.55 M |
| 09/11/2024 | $6.31 | $6.22 (-1.43%) | $6.68 | $5.97 | 738,746 | $443.08 M |
| 09/10/2024 | $5.92 | $6.36 (7.43%) | $6.39 | $5.80 | 245,802 | $453.05 M |
| 09/09/2024 | $5.73 | $5.93 (3.49%) | $6.07 | $5.70 | 136,800 | $422.42 M |
| 09/06/2024 | $6.00 | $5.69 (-5.17%) | $6.04 | $5.51 | 116,612 | $405.32 M |
| 09/05/2024 | $5.67 | $6.01 (6%) | $6.10 | $5.57 | 160,398 | $428.12 M |
| 09/04/2024 | $5.77 | $5.63 (-2.43%) | $5.82 | $5.44 | 213,443 | $401.05 M |
| 09/03/2024 | $6.05 | $5.82 (-3.8%) | $6.25 | $5.75 | 162,137 | $414.58 M |
| 08/30/2024 | $6.40 | $6.17 (-3.59%) | $6.52 | $5.88 | 222,908 | $439.51 M |
| 08/29/2024 | $6.42 | $6.39 (-0.47%) | $6.95 | $6.22 | 243,300 | $455.19 M |
| 08/28/2024 | $6.74 | $6.33 (-6.08%) | $7.03 | $6.08 | 187,405 | $450.91 M |
| 08/27/2024 | $6.95 | $6.77 (-2.59%) | $7.05 | $6.66 | 288,000 | $482.25 M |
| 08/26/2024 | $6.42 | $6.97 (8.57%) | $7.00 | $6.17 | 359,500 | $496.50 M |
| 08/23/2024 | $5.74 | $6.33 (10.28%) | $6.36 | $5.62 | 283,538 | $450.91 M |
| 08/22/2024 | $6.51 | $5.63 (-13.52%) | $6.55 | $5.25 | 406,100 | $401.05 M |
| 08/21/2024 | $5.82 | $6.53 (12.2%) | $6.81 | $5.72 | 340,548 | $465.16 M |
| 08/20/2024 | $4.82 | $5.84 (21.16%) | $5.89 | $4.81 | 293,834 | $416.01 M |
| 08/19/2024 | $4.69 | $4.84 (3.2%) | $4.97 | $4.60 | 160,676 | $344.77 M |
| 08/16/2024 | $4.87 | $4.68 (-3.9%) | $4.88 | $4.57 | 91,800 | $333.38 M |
| 08/15/2024 | $4.67 | $4.90 (4.93%) | $4.94 | $4.44 | 105,200 | $349.05 M |
| 08/14/2024 | $4.81 | $4.50 (-6.44%) | $4.86 | $4.45 | 131,539 | $320.55 M |
| 08/13/2024 | $4.03 | $4.82 (19.6%) | $4.83 | $4.02 | 270,853 | $343.35 M |
| 08/12/2024 | $3.98 | $3.98 (0%) | $4.08 | $3.74 | 120,300 | $283.51 M |
| 08/09/2024 | $4.01 | $3.94 (-1.75%) | $4.18 | $3.85 | 101,335 | $280.66 M |
| 08/08/2024 | $3.84 | $3.98 (3.65%) | $3.99 | $3.52 | 171,900 | $283.51 M |
| 08/07/2024 | $4.01 | $3.61 (-9.98%) | $4.11 | $3.54 | 278,746 | $257.15 M |
| 08/06/2024 | $3.78 | $3.90 (3.17%) | $3.97 | $3.60 | 117,125 | $277.81 M |
| 08/05/2024 | $3.72 | $3.74 (0.54%) | $3.84 | $3.53 | 280,700 | $266.42 M |
| 08/02/2024 | $4.12 | $4.01 (-2.67%) | $4.31 | $3.97 | 208,145 | $285.65 M |
| 08/01/2024 | $4.47 | $4.37 (-2.24%) | $4.53 | $4.27 | 212,258 | $311.29 M |
| 07/31/2024 | $4.52 | $4.52 (0%) | $4.70 | $4.29 | 138,326 | $321.98 M |
| 07/30/2024 | $4.57 | $4.48 (-1.97%) | $4.63 | $4.34 | 154,711 | $319.13 M |
| 07/29/2024 | $4.68 | $4.57 (-2.35%) | $4.84 | $4.51 | 136,734 | $325.54 M |
| 07/26/2024 | $4.77 | $4.67 (-2.1%) | $4.92 | $4.55 | 204,200 | $332.66 M |
| 07/25/2024 | $4.43 | $4.67 (5.42%) | $4.85 | $4.43 | 211,016 | $332.66 M |
| 07/24/2024 | $4.49 | $4.40 (-2%) | $4.70 | $4.33 | 160,247 | $313.43 M |
| 07/23/2024 | $4.34 | $4.56 (5.07%) | $4.60 | $3.98 | 142,809 | $324.83 M |
| 07/22/2024 | $4.26 | $4.38 (2.82%) | $4.47 | $4.04 | 231,131 | $312.00 M |
| 07/19/2024 | $4.40 | $4.26 (-3.18%) | $4.45 | $4.24 | 64,661 | $303.46 M |
| 07/18/2024 | $4.71 | $4.39 (-6.79%) | $4.88 | $4.29 | 252,888 | $312.72 M |
| 07/17/2024 | $4.93 | $4.74 (-3.85%) | $5.00 | $4.42 | 292,724 | $337.65 M |
| 07/16/2024 | $4.27 | $4.87 (14.05%) | $5.00 | $4.25 | 423,713 | $346.91 M |
| 07/15/2024 | $4.40 | $4.19 (-4.77%) | $4.53 | $3.92 | 353,609 | $298.47 M |
| 07/12/2024 | $4.17 | $4.32 (3.6%) | $4.45 | $4.09 | 249,769 | $307.73 M |
| 07/11/2024 | $4.06 | $4.06 (0%) | $4.29 | $3.95 | 262,533 | $289.21 M |
| 07/10/2024 | $3.97 | $3.90 (-1.76%) | $4.17 | $3.73 | 162,620 | $277.81 M |
| 07/09/2024 | $3.88 | $3.96 (2.06%) | $3.98 | $3.75 | 114,092 | $282.09 M |
| 07/08/2024 | $3.73 | $3.89 (4.29%) | $4.36 | $3.70 | 251,430 | $277.10 M |
| 07/05/2024 | $3.83 | $3.64 (-4.96%) | $3.90 | $3.61 | 335,136 | $259.29 M |