MNTA - Momenta Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 21, 201812.2512.6812.1412.5612.56258,700
Nov 20, 201812.3012.6312.0812.1312.13264,700
Nov 19, 201813.1813.4312.4212.5012.50285,800
Nov 16, 201813.1413.4512.8813.2313.23488,200
Nov 15, 201812.5513.4512.4313.2713.27466,200
Nov 14, 201812.9513.1912.4212.6612.66435,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...