Momenta Pharmaceuticals, Inc. Historical Stock Prices

MNTA 
$11.6
*  
0.20
1.75%
Get MNTA Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading MNTA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.46  11.61  11.35  11.60 287,636
09/18/2014 11.46 11.61 11.35 11.6 244,918
09/17/2014 11.13 11.53 11.125 11.4 291,662
09/16/2014 10.98 11.11 10.9 11.08 267,502
09/15/2014 11.53 11.6 10.96 11.07 419,803
09/12/2014 11.62 11.6308 11.29 11.58 350,555
09/11/2014 11.72 11.77 11.59 11.59 229,056
09/10/2014 11.31 11.86 11.26 11.81 256,792
09/09/2014 11.81 11.81 11.21 11.26 241,044
09/08/2014 11.59 11.83 11.5483 11.81 175,866
09/05/2014 11.69 11.79 11.4334 11.63 286,250
09/04/2014 11.98 11.98 11.67 11.73 282,334
09/03/2014 12.01 12.305 11.92 11.99 343,035
09/02/2014 11.87 12.05 11.75 11.92 495,647
08/29/2014 11.79 11.92 11.64 11.79 233,083
08/28/2014 12.32 12.4 11.71 11.77 323,984
08/27/2014 12 12.044 11.85 12 289,499
08/26/2014 11.7 12.1141 11.69 11.97 476,268
08/25/2014 11.45 11.82 11.42 11.68 256,319
08/22/2014 11.32 11.46 11.16 11.34 253,177
08/21/2014 11.31 11.47 11.2218 11.32 250,819
08/20/2014 11.54 11.54 11.24 11.33 197,723
08/19/2014 11.77 11.87 11.6 11.61 211,478
08/18/2014 11.84 12.07 11.69 11.785 262,437
08/15/2014 11.75 12.09 11.53 11.73 334,832
08/14/2014 11.92 11.967 11.51 11.68 285,851
08/13/2014 11.52 12.1 11.49 11.91 446,660
08/12/2014 11.37 11.52 11.27 11.45 263,796
08/11/2014 11.1 11.41 11 11.39 320,797
08/08/2014 10.75 11.11 10.6 11.06 682,404
08/07/2014 11.03 11.05 10.73 10.77 458,115
08/06/2014 11.01 11.19 10.92 11.02 750,331
08/05/2014 10.76 11.16 10.65 11.09 620,280
08/04/2014 10.74 10.88 10.55 10.82 338,168
08/01/2014 10.63 11 10.51 10.71 542,368
07/31/2014 10.81 11.08 10.4 10.64 699,115
07/30/2014 11.06 11.19 10.96 11.08 365,628
07/29/2014 10.67 11.015 10.65 10.96 274,799
07/28/2014 10.78 10.91 10.56 10.65 265,172
07/25/2014 10.9 10.96 10.63 10.8 701,101
07/24/2014 11.36 11.41 10.86 10.99 1,021,379
07/23/2014 11.41 11.67 11.28 11.32 669,121
07/22/2014 11.05 11.35 10.97 11.32 500,798
07/21/2014 10.94 11.02 10.69 10.99 407,362
07/18/2014 10.52 11.07 10.5 11.01 454,941
07/17/2014 10.83 10.98 10.5 10.58 422,025
07/16/2014 11.01 11.13 10.8 10.92 327,690
07/15/2014 11.54 11.56 10.78 10.95 753,277
07/14/2014 11.82 11.886 11.4 11.53 221,651
07/11/2014 11.4 11.75 11.4 11.73 357,199
07/10/2014 11.25 11.54 11.1 11.43 332,638
07/09/2014 11.62 11.68 11.32 11.48 357,551
07/08/2014 12.16 12.16 11.5 11.55 656,045
07/07/2014 11.99 12.17 11.95 12.15 848,190
07/03/2014 12.12 12.15 11.96 12.09 248,855
07/02/2014 12.23 12.3 11.93 12.04 614,798
07/01/2014 12.08 12.55 12.08 12.44 494,438
06/30/2014 11.79 12.14 11.69 12.08 443,466
06/27/2014 11.76 11.89 11.64 11.88 650,450
06/26/2014 11.93 12 11.77 11.85 229,390
06/25/2014 11.89 12.03 11.73 11.96 352,259
06/24/2014 12.22 12.22 11.4 11.93 1,670,354
06/23/2014 12.31 12.37 12.09 12.17 566,755
06/20/2014 12.6 12.705 12.26 12.3 1,520,648
06/19/2014 13.01 13.01 12.42 12.5 476,022
06/18/2014 13.02 13.07 12.8 12.96 405,355
06/17/2014 13 13.17 12.74 12.98 391,261
06/16/2014 13.07 13.38 12.915 12.99 359,052
06/13/2014 13.27 13.27 12.866 13.13 366,410
06/12/2014 13.16 13.4 12.98 13.29 319,961
06/11/2014 13.06 13.2 12.91 13.16 508,379
06/10/2014 13.48 13.53 13.04 13.19 563,094
06/09/2014 13.39 13.91 13.26 13.56 519,001
06/06/2014 13.07 13.51 13 13.45 623,091
06/05/2014 12.84 13.3 12.55 13.04 618,509
06/04/2014 12.35 12.67 12.35 12.6 353,632
06/03/2014 12.34 12.46 12.08 12.41 321,068
06/02/2014 12.62 12.87 12.22 12.43 642,310
05/30/2014 12.47 12.6312 12.35 12.39 350,091
05/29/2014 12.63 12.716 12.323 12.43 300,823
05/28/2014 12.7 13.09 12.5 12.54 945,882
05/27/2014 12.24 12.74 12.215 12.73 626,454
05/23/2014 12.09 12.25 11.94 12.12 523,220
05/22/2014 11.74 12.15 11.54 12.12 487,564
05/21/2014 11.83 11.92 11.52 11.66 488,054
05/20/2014 12.08 12.11 11.495 11.77 1,101,561
05/19/2014 11.91 12.13 11.7 12.09 626,182
05/16/2014 11.9 12.02 11.55 11.95 650,077
05/15/2014 11.09 11.99 11.07 11.93 1,595,921
05/14/2014 10.81 10.85 10.59 10.75 902,739
05/13/2014 11.29 11.42 10.76 10.8 727,677
05/12/2014 10.7 11.41 10.7 11.33 756,284
05/09/2014 10.45 10.76 10.29 10.69 683,652
05/08/2014 10.7 10.995 10.28 10.31 888,194
05/07/2014 10.83 11.2 10.67 10.75 1,157,179
05/06/2014 11.13 11.14 9.85 10.44 2,018,540
05/05/2014 11.07 11.57 10.9601 11.3 868,746
05/02/2014 11.35 11.35 11.015 11.14 637,003
05/01/2014 11.38 11.505 11.05 11.36 973,222
04/30/2014 11.29 11.43 11.07 11.42 486,111
04/29/2014 10.99 11.42 10.9 11.3 425,225
04/28/2014 11.04 11.21 10.6 10.97 420,044
04/25/2014 11.23 11.23 10.81 10.95 536,220
04/24/2014 11.56 11.66 11.01 11.34 486,397
04/23/2014 11.89 11.89 11.34 11.49 689,371
04/22/2014 11.58 12.32 11.48 11.84 1,505,991
04/21/2014 12.13 12.25 11.415 11.56 801,141
04/17/2014 11.52 11.65 11.05 11.1 444,848
04/16/2014 11.66 11.79 11.44 11.56 1,300,916
04/15/2014 10.67 11.77 10.67 11.55 1,686,388
04/14/2014 10.55 10.84 10.46 10.72 913,649
04/11/2014 10.46 11.04 10.24 10.4 1,761,780
04/10/2014 11.17 11.17 10.415 10.49 1,027,531
04/09/2014 11.04 11.2 10.81 11.14 1,226,764
04/08/2014 11.2 11.42 10.97 11.04 771,209
04/07/2014 11.25 11.49 10.97 11.24 1,127,328
04/04/2014 11.17 11.31 10.631 11.25 1,603,029
04/03/2014 11.52 12.13 10.83 11.11 2,479,012
04/02/2014 11.67 11.74 11.39 11.55 855,558
04/01/2014 11.65 11.93 11.31 11.64 2,800,794
03/31/2014 14.08 14.15 11.26 11.65 4,211,441
03/28/2014 14.34 14.47 13.8 14.01 817,581
03/27/2014 13.17 14.425 13.05 14.36 998,298
03/26/2014 14.11 14.34 13.045 13.19 1,237,801
03/25/2014 14.43 14.77 13.89 13.99 478,233
03/24/2014 14.5 14.6025 13.726 14.32 990,932
03/21/2014 15.44 15.69 14.35 14.475 1,987,771
03/20/2014 16.12 16.12 14.75 15.43 738,363
03/19/2014 15.8 16.25 15.71 16.2 419,432
03/18/2014 15.45 15.98 15.39 15.75 336,393
03/17/2014 15.47 16.06 15.3609 15.44 368,756
03/14/2014 15.46 15.52 15.07 15.34 316,263
03/13/2014 15.36 15.87 15.1499 15.46 561,773
03/12/2014 14.72 15.37 14.71 15.3 492,017
03/11/2014 14.64 14.88 14.25 14.81 973,249
03/10/2014 14.97 15.1 14.4 14.59 562,769
03/07/2014 14.91 15.23 14.4 15.01 756,994
03/06/2014 15.36 15.36 14.48 14.9 467,869
03/05/2014 14.54 15.37 14.35 15.25 892,882
03/04/2014 14.41 14.81 13.94 14.505 1,575,721
03/03/2014 14.71 15.33 14.26 14.31 1,406,867
02/28/2014 17.19 17.29 14.79 14.8 1,880,828
02/27/2014 17.49 17.5 17.1 17.21 851,250
02/26/2014 17.66 17.7 17.38 17.49 391,202
02/25/2014 17.47 17.73 17.29 17.6 401,163
02/24/2014 17.67 17.82 17.44 17.48 461,170
02/21/2014 17.7 17.9 17.61 17.7 1,008,363
02/20/2014 17.68 18.1 17.6 17.74 811,248
02/19/2014 17.86 18.05 17.61 17.74 386,978
02/18/2014 17.96 18.38 17.686 17.96 426,872
02/14/2014 17.95 18.38 17.73 17.85 507,130
02/13/2014 17.62 18.22 17.62 17.96 336,286
02/12/2014 17.8 18.16 17.44 17.81 438,269
02/11/2014 16.54 17.95 16.27 17.87 612,254
02/10/2014 16.37 17.12 15.97 16.47 816,985
02/07/2014 15.99 16.69 15.99 16.46 435,423
02/06/2014 16.24 16.29 15.86 15.96 396,124
02/05/2014 16.58 16.58 15.96 16.14 432,004
02/04/2014 16.29 16.92 16.1 16.64 413,036
02/03/2014 17.77 17.8999 16.13 16.28 1,271,260
01/31/2014 18.3 18.97 17.88 17.9 783,128
01/30/2014 18.74 18.965 18.5 18.6 474,030
01/29/2014 18.63 18.9 18.295 18.61 536,240
01/28/2014 18.4 19.16 18.18 18.9 536,835
01/27/2014 19.12 19.13 18.07 18.32 271,624
01/24/2014 19.19 19.48 18.85 19.04 448,254
01/23/2014 19.41 19.55 19.09 19.36 452,350
01/22/2014 19.4 19.51 19.22 19.38 252,079
01/21/2014 19.59 19.59 19.12 19.42 367,637
01/17/2014 19.5 19.78 19.39 19.46 272,307
01/16/2014 19.5 19.67 19.3089 19.54 641,334
01/15/2014 19.45 19.54 19.26 19.49 386,063
01/14/2014 19.51 19.6 19.33 19.5 470,918
01/13/2014 19.65 19.825 19.18 19.57 542,967
01/10/2014 19.62 19.808 19.26 19.72 570,076
01/09/2014 19.3 19.9 19.25 19.56 900,595
01/08/2014 18.68 19.21 18.51 19.19 539,562
01/07/2014 18.7 18.83 18.5 18.63 376,526
01/06/2014 18.75 18.8 18.32 18.58 277,318
01/03/2014 18.04 18.91 17.9862 18.72 513,687
01/02/2014 17.56 18.07 17.34 18.03 574,389
12/31/2013 17.98 18 17.65 17.68 251,232
12/30/2013 17.93 18.04 17.841 17.99 305,817
12/27/2013 17.73 17.95 17.52 17.88 313,666
12/26/2013 17.55 18.22 17.55 17.65 569,899
12/24/2013 17.54 17.8299 17.46 17.53 222,741
12/23/2013 17.4 17.67 17.38 17.55 713,727
12/20/2013 17.45 17.49 17.08 17.4 1,634,064
12/19/2013 17.75 17.78 17.26 17.45 732,581
12/18/2013 17.57 17.805 17.18 17.78 416,274
12/17/2013 17.81 17.96 17.45 17.58 511,715
12/16/2013 17.27 17.9 17.27 17.81 1,121,839
12/13/2013 17.2 17.4325 17.06 17.25 407,191
12/12/2013 17.31 17.52 17.02 17.15 382,495
12/11/2013 17.25 17.45 16.7901 17.26 324,886
12/10/2013 17.5 17.53 17.06 17.23 321,116
12/09/2013 17.61 17.692 17.2201 17.52 182,626
12/06/2013 17.65 17.9 17.37 17.52 246,040
12/05/2013 17.51 17.73 17.37 17.45 157,798
12/04/2013 17.71 17.71 17.32 17.46 193,509
12/03/2013 17.85 18.07 17.5 17.755 248,783
12/02/2013 17.77 18 17.49 17.91 160,379
11/29/2013 18.03 18.136 17.76 17.79 88,449
11/27/2013 17.85 18 17.66 17.92 143,641
11/26/2013 18.09 18.12 17.652 17.83 189,378
11/25/2013 17.77 18.15 17.75 18.04 245,389
11/22/2013 17.38 17.85 17.35 17.78 219,045
11/21/2013 17.15 17.41 17.0501 17.32 128,340
11/20/2013 17 17.32 16.9 17.07 126,348
11/19/2013 17.17 17.295 16.9 16.97 199,126
11/18/2013 17.19 17.78 17.13 17.21 286,601
11/15/2013 16.88 17.15 16.775 17.11 190,957
11/14/2013 16.91 17.03 16.67 16.92 194,233
11/13/2013 16.91 16.95 16.7 16.83 204,411
11/12/2013 16.66 17.07 16.56 17.06 330,047
11/11/2013 17.18 17.21 16.7 16.71 183,322
11/08/2013 16.89 17.21 16.84 17.15 341,383
11/07/2013 16.45 17.05 16.45 16.88 444,023
11/06/2013 17.16 17.2 16.21 16.37 585,329
11/05/2013 16.51 16.8499 16.34 16.8 349,945
11/04/2013 16.33 16.62 16.33 16.56 511,047
11/01/2013 16.37 16.62 16.28 16.3 510,180
10/31/2013 16.44 16.63 16.28 16.385 360,909
10/30/2013 16.21 16.5199 16.21 16.39 490,774
10/29/2013 16.34 16.42 15.97 16.16 229,933
10/28/2013 16.39 16.75 16.25 16.32 390,650
10/25/2013 16.77 16.828 16.33 16.43 259,443
10/24/2013 16.75 16.97 16.68 16.69 202,354
10/23/2013 16.36 16.83 16.211 16.72 344,925
10/22/2013 16.24 16.63 16.24 16.43 347,244
10/21/2013 16.47 16.51 16.09 16.21 486,996
10/18/2013 16.48 16.52 16.176 16.42 674,372
10/17/2013 15.91 16.43 15.87 16.33 657,506
10/16/2013 15.76 16.08 15.76 16.03 316,777
10/15/2013 15.69 15.84 15.37 15.69 342,173
10/14/2013 15.6 15.73 15.43 15.69 299,486
10/11/2013 15.3 15.8 15.14 15.68 339,872
10/10/2013 15.32 15.485 15.23 15.48 290,111
10/09/2013 14.71 15.36 14.4 15.06 563,310
10/08/2013 14.98 15 14.51 14.69 482,900
10/07/2013 15.04 15.1 14.82 15 265,706
10/04/2013 15.06 15.25 14.91 15.15 194,332
10/03/2013 14.88 15.32 14.5028 15.09 470,282
10/02/2013 14.93 15.048 14.73 14.95 312,737
10/01/2013 14.34 15.04 14.26 15.01 628,552
09/30/2013 14.16 14.42 13.76 14.39 584,316
09/27/2013 14.27 14.72 14.15 14.36 262,190
09/26/2013 14.29 14.51 14.14 14.37 262,636
09/25/2013 14.54 14.6275 14.24 14.28 379,238
09/24/2013 14.72 14.9 14.51 14.54 557,880
09/23/2013 15.49 15.49 14.6 14.72 361,548
09/20/2013 15.67 15.75 15.16 15.51 2,032,396
09/19/2013 15.94 16 15.57 15.67 224,538
09/18/2013 15.76 16.16 15.568 15.95 337,796
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?