MNTA - Momenta Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201820.5021.0120.0520.4520.45516,600
Apr 18, 201820.2020.6519.7520.5020.50669,000
Apr 17, 201819.8020.3519.5020.2020.201,078,500
Apr 16, 201819.7520.0019.3519.5519.55415,600
Apr 13, 201819.7019.7019.2519.4519.45524,200
Apr 12, 201819.5020.2519.4819.7019.70934,600
Apr 11, 201818.7519.5018.6519.5019.50570,900
Apr 10, 201818.7519.3318.3518.8518.85804,100
Apr 09, 201817.7018.7017.7018.5518.551,358,200
Apr 06, 201817.8518.0817.4517.5017.50522,000
Apr 05, 201818.7018.7517.9017.9517.951,195,700
Apr 04, 201817.9518.7017.7318.6018.60584,500
Apr 03, 201818.2018.8518.1018.2518.25594,400
Apr 02, 201818.0018.2517.8018.0518.05817,900
Mar 29, 201817.9018.2517.5018.1518.15891,400
Mar 28, 201817.2517.9517.1017.8017.80846,000
Mar 27, 201817.1017.6016.8517.2517.25796,100
Mar 26, 201817.0517.4816.4817.1017.10535,200
Mar 23, 201817.9517.9516.7016.7516.75514,000
Mar 22, 201818.5018.6517.7517.7517.75766,900
Mar 21, 201818.3519.0018.2218.8018.80640,100
Mar 20, 201818.3518.6517.9518.4018.40619,600
Mar 19, 201818.5018.5017.8518.2518.25913,800
Mar 16, 201817.8518.7517.5518.7018.701,469,400
Mar 15, 201818.4518.7017.6517.8017.80499,800
Mar 14, 201818.5518.7018.1018.3518.351,304,400
Mar 13, 201818.8518.8518.3018.4018.401,383,300
Mar 12, 201818.5518.9518.2518.7018.70762,100
Mar 09, 201817.7518.8517.5618.5018.50965,700
Mar 08, 201817.5017.6517.4017.5517.55371,200
Mar 07, 201817.3517.7017.3017.5517.55606,200
Mar 06, 201817.7517.7517.0517.6017.601,031,900
Mar 05, 201817.3517.8017.0017.6017.60575,000
Mar 02, 201817.0017.6516.8517.5517.55702,700
Mar 01, 201817.0017.6016.6517.2017.20844,200
Feb 28, 201817.6017.6817.0017.0517.05712,300
Feb 27, 201817.8518.2017.4017.4517.451,105,200
Feb 26, 201817.3018.1017.3017.9017.901,200,700
Feb 23, 201817.0017.4816.6517.3017.302,684,600
Feb 22, 201817.0017.6516.8016.9016.901,762,200
Feb 21, 201815.9016.9515.7316.3516.35804,100
Feb 20, 201815.9016.3515.6015.9515.95841,900
Feb 16, 201816.1016.4815.9516.0516.05523,700
Feb 15, 201816.4016.5016.0016.1016.10470,300
Feb 14, 201815.1516.6515.1516.2516.25934,300
Feb 13, 201816.9517.0515.6516.0016.001,103,100
Feb 12, 201816.2016.5016.0016.3016.30579,700
Feb 09, 201816.0516.6315.3016.2516.25742,900
Feb 08, 201816.0016.2515.4015.9015.90779,600
Feb 07, 201816.1516.5516.1016.2516.25442,900
Feb 06, 201815.0516.5015.0516.2016.20661,300
Feb 05, 201815.7516.3015.3515.4015.40610,800
Feb 02, 201816.3516.5515.9015.9015.90549,900
Feb 01, 201817.1017.1016.5216.7016.70685,300
Jan 31, 201817.4517.4516.5517.0017.00923,300
Jan 30, 201817.4018.3016.8517.2517.251,751,100
Jan 29, 201816.3516.9016.3116.4016.40366,400
Jan 26, 201816.4516.7016.3016.4516.45362,500
Jan 25, 201816.5016.8016.1016.4516.45442,800
Jan 24, 201816.6016.6015.7516.2516.251,058,800
Jan 23, 201816.4016.9516.3516.6016.60504,700
Jan 22, 201816.4517.1015.8516.5016.50709,500
Jan 19, 201815.2017.3514.8916.4016.402,336,000
Jan 18, 201815.3015.4315.0515.1515.151,404,400
Jan 17, 201815.2015.6514.9015.5015.50980,000
Jan 16, 201815.7015.8014.8815.0015.00723,300
Jan 12, 201814.3015.7514.2015.7515.75907,700
Jan 11, 201813.9015.0013.6514.3014.301,092,300
Jan 10, 201814.0014.0813.4013.9013.90987,700
Jan 09, 201815.2515.5014.1014.1514.151,072,700
Jan 08, 201817.0017.2014.9515.1515.151,525,900
Jan 05, 201815.0517.7015.0517.5517.552,823,400
Jan 04, 201814.3014.8514.2514.7514.75593,800
Jan 03, 201814.3014.3013.7514.1514.15473,200
Jan 02, 201814.0014.3513.7514.3514.35624,600
Dec 29, 201713.8014.4013.7313.9513.95632,900
Dec 28, 201713.5013.9013.4513.7513.75310,900
Dec 27, 201713.3513.6513.3013.5513.55251,000
Dec 26, 201713.3513.6513.2513.3013.30334,200
Dec 22, 201713.3513.6313.2513.4513.45301,000
Dec 21, 201712.9013.4012.6513.3513.351,062,700
Dec 20, 201713.0513.2312.8012.8512.85470,800
Dec 19, 201713.3013.3513.0013.0013.00481,300
Dec 18, 201713.4513.7513.1013.2513.25747,000
Dec 15, 201713.1013.8013.0013.6013.602,216,700
Dec 14, 201713.3013.5012.8513.0513.05925,700
Dec 13, 201712.8013.3512.8013.3513.351,024,200
Dec 12, 201712.6513.2012.6512.7512.75546,600
Dec 11, 201712.5512.7512.2512.5512.55611,600
Dec 08, 201712.5012.9012.4012.5512.55579,000
Dec 07, 201712.2512.4512.0512.4012.40487,600
Dec 06, 201712.4012.5011.9512.2012.20507,200
Dec 05, 201712.6512.7512.3012.4512.45623,500
Dec 04, 201713.0513.2512.5312.5512.55698,500
Dec 01, 201713.8514.0512.6512.9512.95903,100
Nov 30, 201714.1014.4513.6513.8013.80999,600
Nov 29, 201714.2014.6513.9814.0014.00552,900
Nov 28, 201713.7514.2013.6014.1014.10496,500
Nov 27, 201713.7514.0513.5013.6513.65773,300
Nov 24, 201713.8013.8513.6013.8013.80166,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...