MNTA - Momenta Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201827.8028.1526.8026.9026.901,302,803
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
Jun 22, 201821.5021.5521.0021.4521.451,720,200
Jun 21, 201822.2022.2521.4021.4521.45355,100
Jun 20, 201822.9022.9522.2522.3022.30363,500
Jun 19, 201822.3522.7522.3022.7522.75474,900
Jun 18, 201821.7022.6021.0022.5022.50487,100
Jun 15, 201822.9023.4021.8021.9021.901,281,500
Jun 14, 201823.3523.3522.9023.0023.00531,600
Jun 13, 201823.2023.6022.7223.2023.20271,900
Jun 12, 201823.9024.2023.1523.3023.30471,300
Jun 11, 201824.2524.3523.9024.0524.05248,200
Jun 08, 201823.9524.4523.8024.2024.20325,800
Jun 07, 201824.4024.7023.8524.1024.10191,800
Jun 06, 201824.4024.5524.0324.2524.25223,300
Jun 05, 201824.8024.9024.1024.4024.40418,400
Jun 04, 201824.6524.8024.2524.8024.80346,400
Jun 01, 201823.8024.7523.5524.5024.50494,600
May 31, 201823.7524.1523.4523.6023.60379,900
May 30, 201823.1523.9023.1523.7523.75930,700
May 29, 201823.0023.4022.6522.8022.80512,500
May 25, 201824.2524.2522.9523.0523.05606,400
May 24, 201824.4024.7024.0024.3524.35375,800
May 23, 201823.7024.5023.7024.5024.50358,900
May 22, 201823.5023.9023.3023.7523.75319,200
May 21, 201823.4023.5823.1523.3523.35367,600
May 18, 201823.0023.5022.8523.4023.40439,300
May 17, 201822.8523.0022.2022.9522.95296,200
May 16, 201821.7022.7021.7022.6522.65945,000
May 15, 201820.9521.9520.8521.7021.70413,200
May 14, 201820.7021.8020.7021.0521.05700,100
May 11, 201820.4020.8020.1520.8020.80554,100
May 10, 201821.9522.1020.1520.3020.301,595,800
May 09, 201821.5522.1021.2522.1022.10789,800
May 08, 201818.2521.7016.9521.6521.65891,500
May 07, 201820.8521.7520.8521.4021.40825,400
May 04, 201820.4521.2020.4520.7020.70436,000
May 03, 201821.0521.1520.5020.6520.65432,000
May 02, 201820.5521.4520.5521.0521.051,413,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...