MNTA - Momenta Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201913.9713.9713.2613.5213.52359,800
Sep 17, 201914.0914.4813.8713.9513.95444,200
Sep 16, 201913.7014.1613.6514.0714.07306,500
Sep 13, 201913.9714.0313.4113.7613.76448,900
Sep 12, 201914.0914.2413.5313.8713.87527,000
Sep 11, 201913.7914.2513.6614.0814.08557,300
Sep 10, 201912.8813.7412.8813.7113.71693,200
Sep 09, 201912.8513.0412.5512.9012.90328,100
Sep 06, 201913.1513.4212.7512.7912.79465,300
Sep 05, 201912.8013.2312.7113.0513.05562,100
Sep 04, 201912.3212.7012.2912.6812.68354,700
Sep 03, 201912.5212.7412.0912.1812.18666,300
Aug 30, 201912.9913.0712.6112.6312.63268,300
Aug 29, 201912.7513.1012.6312.9312.93331,000
Aug 28, 201912.1512.6712.0412.6512.65291,400
Aug 27, 201912.5012.6512.1112.2212.22419,700
Aug 26, 201912.1712.4611.9912.3912.39317,900
Aug 23, 201912.1912.5111.9112.0212.02469,600
Aug 22, 201912.3912.4911.9312.2212.22465,000
Aug 21, 201912.5712.7212.0912.3112.31512,800
Aug 20, 201912.3712.6612.2312.4412.44352,600
Aug 19, 201912.1112.7412.0912.4312.43606,000
Aug 16, 201911.8912.0811.7812.0212.02443,600
Aug 15, 201911.6511.8711.4511.8011.80389,300
Aug 14, 201911.6511.8911.2911.5611.56444,900
Aug 13, 201911.7512.0711.6811.8711.87509,700
Aug 12, 201911.6412.0611.6011.7411.74411,600
Aug 09, 201911.7412.1311.5811.7811.78624,700
Aug 08, 201911.6711.9311.4111.6911.69602,800
Aug 07, 201911.5111.9811.3711.8211.82691,800
Aug 06, 201911.5011.7811.3011.6311.63748,500
Aug 05, 201911.4111.5511.0411.3611.361,148,000
Aug 02, 201910.7111.9310.7111.6911.691,109,800
Aug 01, 201911.2711.5611.1111.4811.48953,200
Jul 31, 201911.3011.6611.1611.3011.30785,900
Jul 30, 201910.6711.3010.6711.2611.26542,600
Jul 29, 201910.6410.7110.2810.6410.64697,900
Jul 26, 201910.1510.6610.0010.5910.59512,200
Jul 25, 201910.1410.319.9210.1010.10720,800
Jul 24, 20199.9310.239.7610.1810.18416,800
Jul 23, 20199.7810.099.5810.0010.00401,700
Jul 22, 20199.629.829.519.759.75572,400
Jul 19, 201910.1110.259.609.609.60498,200
Jul 18, 20199.7610.269.6710.1510.15479,900
Jul 17, 201910.2510.299.619.739.73830,700
Jul 16, 201910.6610.6610.1710.2710.27442,700
Jul 15, 201910.9310.9710.5610.6510.65239,000
Jul 12, 201910.9711.0410.6210.9310.93335,100
Jul 11, 201911.5411.5410.8110.8810.88365,500
Jul 10, 201911.9411.9611.3111.5011.50405,900
Jul 09, 201911.7611.9511.7111.8411.84429,900
Jul 08, 201912.1612.2911.6811.7711.77438,900
Jul 05, 201912.4712.5012.1512.2112.21262,200
Jul 03, 201912.1312.5712.0412.5512.55166,500
Jul 02, 201912.2312.3111.8712.0612.06508,600
Jul 01, 201912.6212.6212.1512.2312.23521,500
Jun 28, 201912.4012.7812.3712.4512.451,003,500
Jun 27, 201911.9512.4211.8312.3612.361,359,200
Jun 26, 201912.1512.3011.8311.9111.91271,100
Jun 25, 201911.9412.4611.7312.0912.09391,900
Jun 24, 201912.1812.2711.8311.8511.85433,700
Jun 21, 201912.6412.7612.0312.2412.241,074,300
Jun 20, 201912.8413.2312.6812.7012.70592,800
Jun 19, 201912.4312.7612.1812.6412.641,406,600
Jun 18, 201912.7312.8412.3812.4612.46391,800
Jun 17, 201912.0912.6312.0912.6012.60414,000
Jun 14, 201912.1212.4611.9611.9811.98394,100
Jun 13, 201912.1112.2711.8212.1412.14528,500
Jun 12, 201911.9212.1911.8412.0212.02260,400
Jun 11, 201911.9612.0411.6511.8811.88408,600
Jun 10, 201912.1412.2611.8711.8911.89226,000
Jun 07, 201911.8312.1611.7312.0512.05448,000
Jun 06, 201911.9912.0611.6011.7711.77265,400
Jun 05, 201912.1112.1111.6812.0112.01254,700
Jun 04, 201912.0512.1711.9212.0512.05518,200
Jun 03, 201911.6512.2411.4611.8411.84635,700
May 31, 201911.4812.1511.4111.6311.63377,400
May 30, 201911.8812.4911.5311.7111.71335,600
May 29, 201911.8912.0511.6311.8011.80356,500
May 28, 201912.2912.3111.9812.0412.04449,000
May 24, 201912.4212.5712.2212.2612.26283,000
May 23, 201912.6212.6512.1712.3912.39422,500
May 22, 201913.1813.2912.8112.8312.83305,100
May 21, 201912.8513.2012.6713.2013.20363,600
May 20, 201913.1013.2312.3612.7812.78403,600
May 17, 201913.7013.8013.2013.2113.21464,100
May 16, 201913.9314.3113.8513.9113.91333,400
May 15, 201913.3213.8513.1613.8413.84271,800
May 14, 201913.8213.9013.3313.4913.49631,500
May 13, 201913.8514.0713.5413.7613.76446,100
May 10, 201914.0014.4813.8414.2514.25429,000
May 09, 201913.9814.3313.6914.1814.18368,600
May 08, 201913.6814.4713.5514.1314.13343,500
May 07, 201914.7714.9613.4813.7113.71597,100
May 06, 201914.0915.1114.0915.0015.00774,300
May 03, 201914.1114.6013.9614.5714.57599,600
May 02, 201913.0614.1312.9114.0414.04624,300
May 01, 201913.9914.2813.6813.7913.79999,900
Apr 30, 201914.5914.6613.9613.9913.99551,000
Apr 29, 201914.9415.1514.4814.5314.53538,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...