Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
5.10
-0.16 (-3.04%)
At close: Mar 28, 2025, 4:00 PM
5.12
+0.02 (0.41%)
After-hours: Mar 28, 2025, 7:51 PM EDT
Monte Rosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.25 | 5.27 | 5.01 | 5.10 | 5.10 | -3.04% | 587,061 |
| Mar 27, 2025 | 5.47 | 5.55 | 5.13 | 5.26 | 5.26 | -4.19% | 642,650 |
| Mar 26, 2025 | 5.82 | 5.95 | 5.39 | 5.49 | 5.49 | -3.17% | 698,626 |
| Mar 25, 2025 | 5.83 | 5.87 | 5.48 | 5.67 | 5.67 | -2.74% | 681,855 |
| Mar 24, 2025 | 5.85 | 5.91 | 5.55 | 5.83 | 5.83 | 0.52% | 843,137 |
| Mar 21, 2025 | 7.05 | 7.14 | 5.60 | 5.80 | 5.80 | -17.85% | 2,129,578 |
| Mar 20, 2025 | 6.46 | 7.31 | 6.35 | 7.06 | 7.06 | 5.37% | 2,475,190 |
| Mar 19, 2025 | 6.67 | 6.91 | 6.38 | 6.70 | 6.70 | 0.45% | 824,328 |
| Mar 18, 2025 | 6.55 | 6.83 | 6.42 | 6.67 | 6.67 | -0.89% | 851,908 |
| Mar 17, 2025 | 6.32 | 7.00 | 6.17 | 6.73 | 6.73 | 7.34% | 592,652 |
| Mar 14, 2025 | 6.29 | 6.42 | 6.12 | 6.27 | 6.27 | 0.97% | 544,310 |
| Mar 13, 2025 | 6.57 | 6.67 | 6.19 | 6.21 | 6.21 | -6.48% | 311,444 |
| Mar 12, 2025 | 6.25 | 6.70 | 6.20 | 6.64 | 6.64 | 8.67% | 425,039 |
| Mar 11, 2025 | 6.03 | 6.21 | 5.80 | 6.11 | 6.11 | 1.33% | 426,682 |
| Mar 10, 2025 | 6.19 | 6.40 | 5.82 | 6.03 | 6.03 | -5.63% | 578,823 |
| Mar 7, 2025 | 6.35 | 6.67 | 6.09 | 6.39 | 6.39 | 1.59% | 815,807 |
| Mar 6, 2025 | 5.89 | 6.40 | 5.86 | 6.29 | 6.29 | 3.80% | 827,739 |
| Mar 5, 2025 | 5.79 | 6.14 | 5.73 | 6.06 | 6.06 | 3.59% | 831,788 |
| Mar 4, 2025 | 5.39 | 6.10 | 5.30 | 5.85 | 5.85 | 5.41% | 898,958 |
| Mar 3, 2025 | 5.49 | 5.66 | 5.37 | 5.55 | 5.55 | 0.91% | 686,734 |
| Feb 28, 2025 | 5.33 | 5.59 | 5.25 | 5.50 | 5.50 | 0.92% | 360,015 |
| Feb 27, 2025 | 5.77 | 6.26 | 5.42 | 5.45 | 5.45 | -5.71% | 296,272 |
| Feb 26, 2025 | 5.86 | 6.25 | 5.72 | 5.78 | 5.78 | - | 310,766 |
| Feb 25, 2025 | 5.96 | 6.09 | 5.46 | 5.78 | 5.78 | -1.03% | 449,733 |
| Feb 24, 2025 | 6.25 | 6.25 | 5.84 | 5.84 | 5.84 | -6.11% | 578,916 |
| 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 |