MNTA - Momenta Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 201914.5714.9614.4514.9014.90209,500
Apr 25, 201914.3114.6514.0514.5714.57206,400
Apr 24, 201914.7614.8414.3314.3914.39238,200
Apr 23, 201914.4014.8514.0614.7014.70417,700
Apr 22, 201913.8714.4913.7214.4514.45308,900
Apr 18, 201913.7013.9313.3513.8913.89357,400
Apr 17, 201914.2414.2413.3013.6913.69595,600
Apr 16, 201913.8214.2413.7914.1314.13288,500
Apr 15, 201913.8314.0213.5113.7013.70156,200
Apr 12, 201914.4514.6813.6313.8513.85419,500
Apr 11, 201914.7614.9214.3314.4114.41279,600
Apr 10, 201914.3614.8414.3614.7614.76360,800
Apr 09, 201914.8315.0014.2814.3314.33402,100
Apr 08, 201914.7514.9614.3814.8914.89493,300
Apr 05, 201913.7914.8113.7714.8014.80853,100
Apr 04, 201914.5414.5513.6413.6713.671,204,500
Apr 03, 201914.7314.7914.4514.5414.54454,000
Apr 02, 201914.3714.8514.0714.5814.58390,900
Apr 01, 201914.5314.7614.2214.2614.26552,900
Mar 29, 201914.3114.6214.0614.5314.53549,800
Mar 28, 201913.6514.1313.6314.1214.12288,400
Mar 27, 201913.5513.8913.3213.6713.67430,100
Mar 26, 201913.2613.5913.1913.5613.56349,800
Mar 25, 201912.9713.3912.7713.2013.20366,000
Mar 22, 201913.9614.1512.9512.9712.97496,700
Mar 21, 201913.7414.2713.5214.1014.10525,600
Mar 20, 201914.5714.7113.7513.7713.77627,300
Mar 19, 201914.5514.7414.4214.5814.58430,600
Mar 18, 201914.1514.8613.9614.5314.53670,100
Mar 15, 201914.0614.1613.7414.1514.153,358,100
Mar 14, 201914.1314.4513.8514.0014.00362,000
Mar 13, 201913.9914.2813.8014.1914.19364,300
Mar 12, 201913.7414.2013.7413.9513.95379,400
Mar 11, 201913.2613.7113.1313.6713.67521,600
Mar 08, 201913.0913.2812.7813.1913.19468,300
Mar 07, 201913.1513.4412.7613.2513.25450,400
Mar 06, 201914.0314.1413.0913.1213.12779,000
Mar 05, 201914.4314.4313.7213.9913.99587,000
Mar 04, 201914.7815.1314.0614.4514.45516,000
Mar 01, 201914.3014.7114.1514.6714.67570,100
Feb 28, 201914.3014.5313.9214.0914.09517,700
Feb 27, 201914.3114.3913.9214.2914.29475,300
Feb 26, 201914.5014.7914.2614.3514.35468,400
Feb 25, 201915.1115.8514.2514.4914.491,103,000
Feb 22, 201914.4716.1114.3515.1015.101,052,800
Feb 21, 201914.1014.2813.6113.9113.91673,700
Feb 20, 201914.0514.3713.7114.1014.101,018,000
Feb 19, 201913.6814.2013.5614.0514.05919,800
Feb 15, 201912.6213.7912.5813.6813.68790,900
Feb 14, 201913.1013.2012.4812.5612.56553,700
Feb 13, 201912.7013.2612.6613.2113.21591,300
Feb 12, 201912.7713.0012.6612.8612.86498,400
Feb 11, 201912.2012.7812.2012.7612.76551,500
Feb 08, 201911.5212.2311.4512.2012.20427,900
Feb 07, 201912.0112.3911.5211.5311.53570,900
Feb 06, 201912.1112.1411.9012.0212.02195,400
Feb 05, 201911.9412.7611.8512.1112.11409,600
Feb 04, 201911.7811.9511.6611.9411.94225,900
Feb 01, 201911.8611.8911.5011.7811.78327,500
Jan 31, 201911.4712.1611.4211.8611.86586,100
Jan 30, 201911.4311.5511.0911.4511.45511,000
Jan 29, 201911.2811.4111.1411.3911.39304,300
Jan 28, 201911.4111.4611.1111.2011.20430,800
Jan 25, 201911.5511.6711.1811.5811.58609,100
Jan 24, 201911.4211.6911.3511.4911.49338,500
Jan 23, 201911.6612.3711.3911.4711.47553,900
Jan 22, 201912.1112.1111.4511.6511.65569,200
Jan 18, 201911.7212.1711.6612.1612.16568,400
Jan 17, 201911.4411.7711.2411.7611.76618,400
Jan 16, 201911.0611.9211.0511.4611.46480,200
Jan 15, 201910.7111.1810.4111.0711.07601,200
Jan 14, 201910.8011.0910.6410.7010.70668,000
Jan 11, 201910.6111.0010.4610.9210.92639,800
Jan 10, 201910.6310.8810.4110.6710.67704,500
Jan 09, 201911.2911.4410.6110.6810.68590,300
Jan 08, 201911.3611.4410.6011.2011.20885,800
Jan 07, 201910.5911.3910.4511.2911.29775,800
Jan 04, 201910.8010.949.5510.4710.471,666,700
Jan 03, 201911.3211.3210.5010.6610.66594,200
Jan 02, 201910.8911.4210.6411.3011.30552,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...