MNTA - Momenta Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201813.3013.7512.7312.7812.78423,800
Nov 12, 201813.1513.3712.4213.1513.15389,000
Nov 09, 201813.9914.2112.9813.1213.12392,900
Nov 08, 201814.1014.8013.5514.5014.50486,600
Nov 07, 201813.8015.3512.8814.4814.48727,500
Nov 06, 201813.9314.8813.5814.4314.43621,800
Nov 05, 201814.0014.4812.9513.8913.89662,600
Nov 02, 201814.0214.0613.2513.6613.66584,800
Nov 01, 201812.5713.5512.5713.5313.53756,000
Oct 31, 201812.7413.2012.4712.5112.51651,900
Oct 30, 201812.0612.7211.8212.6212.62588,600
Oct 29, 201812.6612.9311.8312.1112.11629,600
Oct 26, 201812.0812.7411.7212.4512.45822,300
Oct 25, 201813.1613.6712.6612.7012.70721,800
Oct 24, 201813.8514.4013.0313.0413.04746,600
Oct 23, 201813.2114.1912.5513.8013.80656,900
Oct 22, 201813.8214.0013.4413.7613.76769,900
Oct 19, 201814.6714.9313.4713.6513.65911,900
Oct 18, 201815.0815.0914.3814.7414.74804,600
Oct 17, 201814.7115.5814.5015.1015.101,448,600
Oct 16, 201815.2015.4913.9514.7114.713,328,200
Oct 15, 201816.1516.4815.3115.3515.351,502,500
Oct 12, 201818.6018.8415.5816.1016.102,015,000
Oct 11, 201820.8420.8518.4018.6118.611,016,800
Oct 10, 201820.6821.7420.6820.9820.98777,900
Oct 09, 201820.2121.1020.1220.6720.67875,000
Oct 08, 201821.1821.8319.9420.2620.26883,500
Oct 05, 201821.6022.1821.0421.2721.27483,300
Oct 04, 201822.4322.8221.4621.5721.57460,500
Oct 03, 201822.8523.0221.7622.2922.291,334,300
Oct 02, 201825.0025.8122.7522.9922.99629,600
Oct 01, 201825.0026.4822.4625.1925.191,049,000
Sep 28, 201824.5026.5024.3126.3026.30677,200
Sep 27, 201824.3525.1024.1524.5524.55369,800
Sep 26, 201826.6526.7824.1524.3024.30603,400
Sep 25, 201826.9026.9826.4526.7026.70376,500
Sep 24, 201826.9527.2826.2026.7026.70241,700
Sep 21, 201827.8028.1526.8026.9026.901,346,400
Sep 20, 201827.4027.9527.2027.8027.80300,100
Sep 19, 201827.0527.5026.7527.2027.20333,500
Sep 18, 201827.5027.9526.7027.2527.25257,000
Sep 17, 201828.0028.0027.2027.4527.45469,600
Sep 14, 201827.8029.3027.3028.0528.05700,400
Sep 13, 201828.5028.6027.1027.2527.25279,100
Sep 12, 201827.7028.8027.4028.4028.40386,500
Sep 11, 201826.2027.9526.0527.7527.75316,300
Sep 10, 201825.9526.3525.9026.2026.20325,400
Sep 07, 201825.9526.4525.4525.9525.95329,400
Sep 06, 201827.0027.3526.0526.1026.10329,000
Sep 05, 201825.9527.4025.9526.9826.981,116,800
Sep 04, 201826.3526.3525.6025.9525.95390,000
Aug 31, 201826.5527.1526.1526.5026.50407,600
Aug 30, 201826.4526.6526.2026.3026.30301,500
Aug 29, 201827.1527.1526.4026.5026.50233,700
Aug 28, 201827.3527.5026.7827.0527.05177,300
Aug 27, 201827.3027.8027.0527.3527.35240,100
Aug 24, 201827.3027.5026.8527.1527.15151,600
Aug 23, 201827.9528.1526.9527.1527.15206,700
Aug 22, 201827.7028.1527.7027.9527.95295,400
Aug 21, 201827.2527.8527.2027.8027.80329,200
Aug 20, 201827.5527.9327.0527.2027.20333,400
Aug 17, 201826.6528.1826.6027.6027.60594,100
Aug 16, 201825.7026.9025.1526.8526.85383,300
Aug 15, 201825.5025.8025.0025.6025.60308,100
Aug 14, 201825.8026.0525.0325.6025.60302,500
Aug 13, 201825.9026.4525.0825.6025.60623,000
Aug 10, 201825.7026.5525.4925.9825.98344,900
Aug 09, 201825.3527.0022.5025.9025.901,096,700
Aug 08, 201829.0029.6827.9528.1028.10454,400
Aug 07, 201829.2529.7529.1029.2029.20321,200
Aug 06, 201828.5529.2027.9529.0529.05286,800
Aug 03, 201828.5528.8527.6528.4528.45311,800
Aug 02, 201828.4028.7028.1028.6028.60239,400
Aug 01, 201829.5029.6527.9028.6028.60465,700
Jul 31, 201828.8030.0028.8029.6029.60710,200
Jul 30, 201829.3529.3528.7028.7528.75521,100
Jul 27, 201830.7530.7528.8528.9528.95553,500
Jul 26, 201831.1031.2030.3530.8030.80317,600
Jul 25, 201830.8032.2030.6831.2031.20731,300
Jul 24, 201830.9031.6530.7030.8030.80381,300
Jul 23, 201829.8030.8829.7630.5030.50448,000
Jul 20, 201830.0030.6029.6030.3530.35371,300
Jul 19, 201829.6030.6628.6529.9529.951,334,100
Jul 18, 201828.6030.0028.0029.4029.40607,900
Jul 17, 201827.9028.7027.4528.6528.65440,900
Jul 16, 201827.8527.9527.1527.8527.85564,300
Jul 13, 201826.2028.5026.2028.0028.001,026,500
Jul 12, 201824.9026.7024.6026.3526.35900,000
Jul 11, 201823.2024.7523.2024.6524.65525,600
Jul 10, 201823.0523.4022.8823.2023.20271,600
Jul 09, 201822.8523.1522.6522.9522.95345,300
Jul 06, 201821.9522.7521.9522.7022.70280,000
Jul 05, 201821.6521.9021.4021.9021.90247,300
Jul 03, 201821.3521.5521.0521.5021.50143,000
Jul 02, 201820.4022.4020.0521.2521.25363,200
Jun 29, 201820.1520.7020.0520.4520.45525,800
Jun 28, 201820.0520.2019.4019.9019.90495,500
Jun 27, 201821.4021.6519.9520.0020.00478,600
Jun 26, 201820.9521.6520.8821.4021.40332,000
Jun 25, 201821.2521.2520.6320.8020.80328,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...