Historical Data for Momenta Pharmaceuticals Inc. (MNTA)

$ 33.80   -0.16 (-0.47%) Volume: 1.81m 4:00 PM EST 21-Feb-2020
After Hours:  $ 33.80 0.00 (0.00%) Volume: 8.51k 4:26 PM EST 21-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 33.92 34.83 33.2701 33.80 1.81m -0.16 -0.47% 33.80 61.64m 12,374
02/20/20 33.55 33.99 32.6339 33.96 737.68k 0.17 0.50% 33.96 24.73m 9,381
02/19/20 33.05 33.79 32.37 33.79 885.28k 0.96 2.92% 33.79 29.59m 9,745
02/18/20 31.85 33.69 31.40 32.83 969.65k 0.95 2.98% 32.83 31.89m 10,046
02/14/20 31.54 32.131 30.76 31.88 1.09m 0.24 0.76% 31.88 34.33m 7,096
02/13/20 30.05 31.77 29.48 31.64 964.62k 0.10 0.32% 31.64 29.92m 8,206
02/12/20 31.64 32.05 31.18 31.54 816.21k -0.21 -0.66% 31.54 25.74m 7,474
02/11/20 32.23 32.37 31.25 31.75 774.25k -0.08 -0.25% 31.75 24.68m 8,482
02/10/20 31.50 31.96 30.9383 31.83 677.06k -0.04 -0.13% 31.83 21.42m 7,243
02/07/20 31.06 32.16 30.71 31.87 830.98k 0.77 2.48% 31.87 26.33m 8,897
02/06/20 30.87 31.36 30.545 31.10 823.7k 0.26 0.84% 31.10 25.53m 7,899
02/05/20 30.39 30.91 29.75 30.84 919.58k 1.09 3.66% 30.84 27.86m 10,423
02/04/20 30.15 30.29 29.51 29.75 1.1m 0.36 1.22% 29.75 32.73m 8,626
02/03/20 29.31 30.10 29.27 29.39 978.16k 0.37 1.27% 29.39 28.99m 9,480
01/31/20 29.56 30.025 28.70 29.02 1.35m -0.80 -2.68% 29.02 39.36m 10,126
01/30/20 29.60 29.945 28.85 29.82 829.13k -0.08 -0.27% 29.82 24.38m 8,526
01/29/20 30.01 30.21 29.59 29.90 761.31k -0.10 -0.33% 29.90 22.82m 8,615
01/28/20 29.45 30.52 29.15 30.00 1.22m 1.21 4.20% 30.00 36.77m 10,728
01/27/20 27.30 28.85 27.11 28.79 959.37k 0.61 2.16% 28.79 27.04m 10,113
01/24/20 28.58 28.64 27.34 28.18 820.31k -0.205 -0.72% 28.18 22.93m 7,843
01/23/20 28.38 28.50 27.55 28.385 1.33m -0.20 -0.70% 28.385 37.38m 11,580