MNTA - Momenta Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201913.7013.8913.4313.4713.4718,427
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
Dec 31, 201811.1111.3010.5911.0411.04573,900
Dec 28, 201810.5811.3510.4211.0211.02404,100
Dec 27, 201811.1211.3110.1810.5810.58548,000
Dec 26, 201810.4311.3410.2711.3211.32480,900
Dec 24, 201810.3610.8510.1710.3210.32240,400
Dec 21, 201811.1311.1310.2510.4910.493,323,700
Dec 20, 201810.8111.4210.8011.0811.08654,400
Dec 19, 201811.4011.9410.8210.8410.84886,700
Dec 18, 201811.2611.6011.0011.1611.16818,400
Dec 17, 201811.3812.2011.0911.1211.121,159,200
Dec 14, 201811.1411.5010.9611.3911.39469,500
Dec 13, 201811.9512.0811.1611.1811.18910,100
Dec 12, 201811.6812.0011.4611.9711.97780,200
Dec 11, 201813.0913.0911.2611.5611.561,139,000
Dec 10, 201814.1014.2412.4412.9012.902,272,100
Dec 07, 201812.0914.6011.4514.2514.258,482,200
Dec 06, 201810.3712.0910.1012.0812.081,348,500
Dec 04, 201812.1412.2711.1111.1711.17937,000
Dec 03, 201812.0612.3011.8812.1812.18514,800
Nov 30, 201812.0312.1611.4811.8411.84630,300
Nov 29, 201812.5012.7012.1112.1712.17347,300
Nov 28, 201811.7112.6011.6112.5912.59337,300
Nov 27, 201811.9312.1211.5211.6411.64350,900
Nov 26, 201812.6612.8811.7912.0612.06382,200
Nov 23, 201812.3712.8512.3712.4912.49157,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...