Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
6.22
-0.41 (-6.18%)
At close: Feb 21, 2025, 4:00 PM
6.30
+0.08 (1.29%)
After-hours: Feb 21, 2025, 4:01 PM EST
Monte Rosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.72 | 6.86 | 6.13 | 6.22 | 6.22 | -6.18% | 531,054 |
| Feb 20, 2025 | 6.57 | 6.77 | 6.44 | 6.63 | 6.63 | - | 462,536 |
| Feb 19, 2025 | 6.47 | 6.76 | 6.42 | 6.63 | 6.63 | 1.22% | 483,099 |
| Feb 18, 2025 | 6.89 | 7.22 | 6.53 | 6.55 | 6.55 | -3.39% | 398,453 |
| Feb 14, 2025 | 6.72 | 6.96 | 6.66 | 6.78 | 6.78 | 0.89% | 283,919 |
| Feb 13, 2025 | 6.42 | 6.80 | 6.16 | 6.72 | 6.72 | 6.50% | 370,666 |
| Feb 12, 2025 | 6.07 | 6.37 | 5.98 | 6.31 | 6.31 | 3.27% | 281,330 |
| Feb 11, 2025 | 6.40 | 6.40 | 6.05 | 6.11 | 6.11 | -5.27% | 442,674 |
| Feb 10, 2025 | 6.74 | 6.74 | 6.23 | 6.45 | 6.45 | -4.30% | 550,035 |
| Feb 7, 2025 | 6.84 | 6.99 | 6.58 | 6.74 | 6.74 | -2.03% | 532,259 |
| Feb 6, 2025 | 6.84 | 6.92 | 6.70 | 6.88 | 6.88 | 0.58% | 307,760 |
| Feb 5, 2025 | 6.70 | 6.99 | 6.68 | 6.84 | 6.84 | 2.55% | 293,407 |
| Feb 4, 2025 | 6.57 | 6.75 | 6.49 | 6.67 | 6.67 | 2.46% | 324,539 |
| Feb 3, 2025 | 6.43 | 6.74 | 6.24 | 6.51 | 6.51 | -2.25% | 394,481 |
| Jan 31, 2025 | 6.48 | 6.90 | 6.36 | 6.66 | 6.66 | 3.26% | 918,476 |
| Jan 30, 2025 | 6.09 | 6.50 | 6.00 | 6.45 | 6.45 | 7.68% | 629,399 |
| Jan 29, 2025 | 5.78 | 6.00 | 5.70 | 5.99 | 5.99 | 2.92% | 609,208 |
| Jan 28, 2025 | 5.67 | 5.91 | 5.43 | 5.82 | 5.82 | 1.22% | 702,537 |
| Jan 27, 2025 | 5.45 | 5.81 | 5.35 | 5.75 | 5.75 | 4.17% | 913,036 |
| Jan 24, 2025 | 5.45 | 5.61 | 5.15 | 5.52 | 5.52 | 0.36% | 1,144,827 |
| Jan 23, 2025 | 5.58 | 5.58 | 5.34 | 5.50 | 5.50 | -0.54% | 443,566 |
| Jan 22, 2025 | 5.63 | 5.94 | 5.44 | 5.53 | 5.53 | -2.81% | 559,150 |
| Jan 21, 2025 | 5.68 | 5.85 | 5.57 | 5.69 | 5.69 | 0.62% | 604,926 |
| Jan 17, 2025 | 5.79 | 5.91 | 5.55 | 5.66 | 5.66 | -1.82% | 631,113 |
| Jan 16, 2025 | 6.19 | 6.21 | 5.51 | 5.76 | 5.76 | -7.69% | 1,267,347 |
| Jan 15, 2025 | 6.03 | 6.38 | 5.77 | 6.24 | 6.24 | 12.23% | 1,388,387 |
| Jan 14, 2025 | 5.73 | 5.97 | 5.49 | 5.56 | 5.56 | -1.77% | 994,091 |
| Jan 13, 2025 | 5.69 | 5.70 | 5.38 | 5.66 | 5.66 | -0.70% | 998,135 |
| Jan 10, 2025 | 5.81 | 5.89 | 5.40 | 5.70 | 5.70 | -4.84% | 1,133,814 |
| Jan 8, 2025 | 6.42 | 6.48 | 5.98 | 5.99 | 5.99 | -8.20% | 932,747 |
| Jan 7, 2025 | 6.86 | 7.10 | 6.30 | 6.53 | 6.53 | -5.30% | 3,347,507 |
| Jan 6, 2025 | 7.23 | 7.30 | 6.88 | 6.89 | 6.89 | -3.91% | 609,674 |
| Jan 3, 2025 | 7.28 | 7.46 | 7.09 | 7.17 | 7.17 | 0.84% | 597,611 |
| Jan 2, 2025 | 7.04 | 7.34 | 6.88 | 7.11 | 7.11 | 2.45% | 628,925 |
| Dec 31, 2024 | 7.15 | 7.38 | 6.87 | 6.94 | 6.94 | -1.14% | 724,492 |
| Dec 30, 2024 | 6.95 | 7.16 | 6.77 | 7.02 | 7.02 | -0.57% | 890,933 |
| Dec 27, 2024 | 7.15 | 7.32 | 6.86 | 7.06 | 7.06 | -2.22% | 828,723 |
| Dec 26, 2024 | 6.93 | 7.35 | 6.86 | 7.22 | 7.22 | 2.41% | 728,405 |
| Dec 24, 2024 | 7.13 | 7.22 | 6.88 | 7.05 | 7.05 | -1.26% | 535,656 |
| Dec 23, 2024 | 6.90 | 7.22 | 6.89 | 7.14 | 7.14 | 3.03% | 1,120,767 |
| Dec 20, 2024 | 6.44 | 7.14 | 6.41 | 6.93 | 6.93 | 6.45% | 2,630,653 |
| Dec 19, 2024 | 6.81 | 6.83 | 6.15 | 6.51 | 6.51 | -7.40% | 1,643,470 |
| Dec 18, 2024 | 7.67 | 7.89 | 6.89 | 7.03 | 7.03 | -8.34% | 1,788,689 |
| Dec 17, 2024 | 7.62 | 7.95 | 7.52 | 7.67 | 7.67 | -0.13% | 2,398,849 |
| Dec 16, 2024 | 7.53 | 7.93 | 7.36 | 7.68 | 7.68 | 1.59% | 1,469,072 |
| Dec 13, 2024 | 7.87 | 8.24 | 7.50 | 7.56 | 7.56 | -2.95% | 1,980,438 |
| Dec 12, 2024 | 8.48 | 8.58 | 7.66 | 7.79 | 7.79 | -8.46% | 1,983,636 |
| Dec 11, 2024 | 9.34 | 9.84 | 8.50 | 8.51 | 8.51 | -9.85% | 1,478,399 |
| Dec 10, 2024 | 10.00 | 10.69 | 9.40 | 9.44 | 9.44 | -7.45% | 3,381,723 |
| Dec 9, 2024 | 9.57 | 10.21 | 9.40 | 10.20 | 10.20 | 8.40% | 2,758,740 |
| Dec 6, 2024 | 8.92 | 9.88 | 8.92 | 9.41 | 9.41 | 6.57% | 3,945,995 |
| Dec 5, 2024 | 9.16 | 9.60 | 8.80 | 8.83 | 8.83 | -4.44% | 618,032 |
| Dec 4, 2024 | 9.98 | 10.17 | 8.82 | 9.24 | 9.24 | -6.29% | 1,149,108 |
| Dec 3, 2024 | 10.23 | 10.56 | 9.79 | 9.86 | 9.86 | -3.52% | 4,710,319 |
| Dec 2, 2024 | 10.30 | 10.70 | 10.11 | 10.22 | 10.22 | -1.35% | 902,004 |
| Nov 29, 2024 | 9.23 | 10.44 | 9.23 | 10.36 | 10.36 | 13.72% | 888,468 |
| Nov 27, 2024 | 8.73 | 9.25 | 8.61 | 9.11 | 9.11 | 5.93% | 630,507 |
| Nov 26, 2024 | 8.39 | 8.99 | 8.04 | 8.60 | 8.60 | 1.65% | 911,153 |
| Nov 25, 2024 | 8.63 | 9.03 | 8.38 | 8.46 | 8.46 | -0.35% | 803,538 |
| Nov 22, 2024 | 8.36 | 8.67 | 8.24 | 8.49 | 8.49 | 1.68% | 369,980 |
| Nov 21, 2024 | 8.35 | 8.90 | 8.17 | 8.35 | 8.35 | -0.12% | 743,580 |
| Nov 20, 2024 | 8.24 | 8.62 | 8.05 | 8.36 | 8.36 | 0.60% | 736,471 |
| Nov 19, 2024 | 7.47 | 8.44 | 7.40 | 8.31 | 8.31 | 10.21% | 1,251,364 |
| Nov 18, 2024 | 7.90 | 8.05 | 7.47 | 7.54 | 7.54 | -2.58% | 1,402,752 |
| Nov 15, 2024 | 8.57 | 8.63 | 7.64 | 7.74 | 7.74 | -8.73% | 881,291 |
| Nov 14, 2024 | 8.72 | 8.92 | 8.38 | 8.48 | 8.48 | -1.74% | 739,731 |
| Nov 13, 2024 | 9.36 | 9.60 | 8.62 | 8.63 | 8.63 | -5.48% | 670,550 |
| Nov 12, 2024 | 9.93 | 10.22 | 9.00 | 9.13 | 9.13 | -8.79% | 1,376,005 |
| Nov 11, 2024 | 9.50 | 10.40 | 9.32 | 10.01 | 10.01 | 8.10% | 1,726,670 |
| Nov 8, 2024 | 9.82 | 9.85 | 9.00 | 9.26 | 9.26 | -2.83% | 793,923 |
| Nov 7, 2024 | 9.50 | 9.85 | 9.32 | 9.53 | 9.53 | 0.85% | 1,131,306 |
| Nov 6, 2024 | 9.68 | 9.70 | 8.90 | 9.45 | 9.45 | 0.96% | 945,643 |
| Nov 5, 2024 | 8.85 | 9.37 | 8.42 | 9.36 | 9.36 | 5.88% | 688,519 |
| Nov 4, 2024 | 8.91 | 9.12 | 8.49 | 8.84 | 8.84 | -0.67% | 4,573,082 |
| Nov 1, 2024 | 8.35 | 8.94 | 8.31 | 8.90 | 8.90 | 4.71% | 745,829 |
| Oct 31, 2024 | 9.24 | 9.54 | 8.50 | 8.50 | 8.50 | -7.81% | 1,288,340 |
| Oct 30, 2024 | 9.47 | 9.68 | 8.91 | 9.22 | 9.22 | -1.60% | 1,850,380 |
| Oct 29, 2024 | 9.34 | 9.52 | 8.35 | 9.37 | 9.37 | -1.16% | 5,850,284 |
| Oct 28, 2024 | 6.39 | 12.40 | 6.15 | 9.48 | 9.48 | 93.87% | 94,921,454 |
| Oct 25, 2024 | 4.93 | 5.11 | 4.85 | 4.89 | 4.89 | 0.41% | 89,931 |
| Oct 24, 2024 | 4.86 | 5.04 | 4.83 | 4.87 | 4.87 | - | 81,601 |
| Oct 23, 2024 | 5.26 | 5.33 | 4.76 | 4.87 | 4.87 | -8.29% | 166,927 |
| Oct 22, 2024 | 5.37 | 5.40 | 5.17 | 5.31 | 5.31 | -2.57% | 119,378 |
| Oct 21, 2024 | 5.51 | 5.52 | 5.31 | 5.45 | 5.45 | -1.27% | 87,345 |
| Oct 18, 2024 | 5.51 | 5.53 | 5.29 | 5.52 | 5.52 | 0.55% | 120,447 |
| Oct 17, 2024 | 5.47 | 5.69 | 5.34 | 5.49 | 5.49 | -0.18% | 122,780 |
| Oct 16, 2024 | 5.17 | 5.60 | 5.10 | 5.50 | 5.50 | 7.42% | 383,784 |
| Oct 15, 2024 | 4.91 | 5.16 | 4.84 | 5.12 | 5.12 | 4.07% | 201,252 |
| Oct 14, 2024 | 4.91 | 5.01 | 4.80 | 4.92 | 4.92 | -0.20% | 193,465 |
| Oct 11, 2024 | 4.81 | 4.99 | 4.76 | 4.93 | 4.93 | 1.86% | 274,479 |
| Oct 10, 2024 | 4.70 | 4.90 | 4.67 | 4.84 | 4.84 | 0.83% | 210,136 |
| Oct 9, 2024 | 4.99 | 4.99 | 4.60 | 4.80 | 4.80 | -4.00% | 229,650 |
| Oct 8, 2024 | 5.08 | 5.19 | 4.95 | 5.00 | 5.00 | -1.38% | 5,935,224 |
| Oct 7, 2024 | 5.09 | 5.19 | 5.00 | 5.07 | 5.07 | -0.39% | 149,805 |
| Oct 4, 2024 | 5.24 | 5.31 | 4.97 | 5.09 | 5.09 | -0.39% | 195,997 |
| Oct 3, 2024 | 5.39 | 5.55 | 5.04 | 5.11 | 5.11 | -5.19% | 165,754 |
| Oct 2, 2024 | 5.25 | 5.45 | 5.18 | 5.39 | 5.39 | 1.70% | 380,858 |
| Oct 1, 2024 | 5.21 | 5.33 | 4.94 | 5.30 | 5.30 | - | 234,237 |
| Sep 30, 2024 | 5.05 | 5.48 | 4.92 | 5.30 | 5.30 | 2.51% | 229,409 |
| Sep 27, 2024 | 5.43 | 5.55 | 5.14 | 5.17 | 5.17 | -3.54% | 191,805 |