Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
8.45
+0.09 (1.08%)
Nov 21, 2024, 11:09 AM EST - Market open
Monte Rosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 5.67 | 5.70 | 5.29 | 5.36 | 5.36 | -2.72% | 151,564 |
| Sep 25, 2024 | 5.72 | 5.97 | 5.47 | 5.51 | 5.51 | -3.16% | 232,531 |
| Sep 24, 2024 | 6.01 | 6.10 | 5.65 | 5.69 | 5.69 | -4.37% | 322,928 |
| Sep 23, 2024 | 6.58 | 6.64 | 5.93 | 5.95 | 5.95 | -8.18% | 920,896 |
| Sep 20, 2024 | 6.17 | 6.84 | 6.01 | 6.48 | 6.48 | 3.68% | 2,779,630 |
| Sep 19, 2024 | 6.21 | 6.30 | 5.81 | 6.25 | 6.25 | 5.04% | 214,262 |
| Sep 18, 2024 | 5.92 | 6.13 | 5.77 | 5.95 | 5.95 | 0.51% | 141,599 |
| Sep 17, 2024 | 5.68 | 6.05 | 5.45 | 5.92 | 5.92 | 5.34% | 201,082 |
| Sep 16, 2024 | 6.09 | 6.16 | 5.45 | 5.62 | 5.62 | -7.57% | 218,658 |
| Sep 13, 2024 | 6.07 | 6.26 | 5.64 | 6.08 | 6.08 | 2.01% | 208,278 |
| Sep 12, 2024 | 6.22 | 6.30 | 5.85 | 5.96 | 5.96 | -4.18% | 125,931 |
| Sep 11, 2024 | 6.31 | 6.68 | 5.97 | 6.22 | 6.22 | -2.20% | 738,746 |
| Sep 10, 2024 | 5.92 | 6.39 | 5.80 | 6.36 | 6.36 | 7.25% | 245,802 |
| Sep 9, 2024 | 5.73 | 6.07 | 5.70 | 5.93 | 5.93 | 4.22% | 136,780 |
| Sep 6, 2024 | 6.00 | 6.04 | 5.51 | 5.69 | 5.69 | -5.32% | 116,612 |
| Sep 5, 2024 | 5.67 | 6.10 | 5.57 | 6.01 | 6.01 | 6.75% | 160,398 |
| Sep 4, 2024 | 5.77 | 5.82 | 5.44 | 5.63 | 5.63 | -3.26% | 213,390 |
| Sep 3, 2024 | 6.05 | 6.25 | 5.75 | 5.82 | 5.82 | -5.67% | 162,137 |
| Aug 30, 2024 | 6.40 | 6.52 | 5.88 | 6.17 | 6.17 | -3.44% | 222,908 |
| Aug 29, 2024 | 6.42 | 6.95 | 6.22 | 6.39 | 6.39 | 0.95% | 243,269 |
| Aug 28, 2024 | 6.74 | 7.03 | 6.08 | 6.33 | 6.33 | -6.50% | 187,405 |
| Aug 27, 2024 | 6.95 | 7.05 | 6.66 | 6.77 | 6.77 | -2.87% | 287,998 |
| Aug 26, 2024 | 6.42 | 7.00 | 6.17 | 6.97 | 6.97 | 10.11% | 359,493 |
| Aug 23, 2024 | 5.74 | 6.36 | 5.62 | 6.33 | 6.33 | 12.43% | 283,538 |
| Aug 22, 2024 | 6.51 | 6.55 | 5.25 | 5.63 | 5.63 | -13.78% | 406,100 |
| Aug 21, 2024 | 5.82 | 6.81 | 5.72 | 6.53 | 6.53 | 11.82% | 340,548 |
| Aug 20, 2024 | 4.82 | 5.89 | 4.81 | 5.84 | 5.84 | 20.66% | 293,834 |
| Aug 19, 2024 | 4.69 | 4.97 | 4.60 | 4.84 | 4.84 | 3.42% | 160,676 |
| Aug 16, 2024 | 4.87 | 4.88 | 4.57 | 4.68 | 4.68 | -4.49% | 91,780 |
| Aug 15, 2024 | 4.67 | 4.94 | 4.44 | 4.90 | 4.90 | 8.89% | 105,187 |
| Aug 14, 2024 | 4.81 | 4.86 | 4.45 | 4.50 | 4.50 | -6.64% | 131,539 |
| Aug 13, 2024 | 4.03 | 4.83 | 4.02 | 4.82 | 4.82 | 21.11% | 270,853 |
| Aug 12, 2024 | 3.98 | 4.08 | 3.74 | 3.98 | 3.98 | 1.02% | 120,272 |
| Aug 9, 2024 | 4.01 | 4.18 | 3.85 | 3.94 | 3.94 | -1.01% | 101,335 |
| Aug 8, 2024 | 3.84 | 3.99 | 3.52 | 3.98 | 3.98 | 10.25% | 171,883 |
| Aug 7, 2024 | 4.01 | 4.11 | 3.54 | 3.61 | 3.61 | -7.44% | 278,746 |
| Aug 6, 2024 | 3.78 | 3.97 | 3.60 | 3.90 | 3.90 | 4.28% | 117,125 |
| Aug 5, 2024 | 3.72 | 3.84 | 3.53 | 3.74 | 3.74 | -6.73% | 280,679 |
| Aug 2, 2024 | 4.12 | 4.31 | 3.97 | 4.01 | 4.01 | -8.24% | 208,145 |
| Aug 1, 2024 | 4.47 | 4.53 | 4.27 | 4.37 | 4.37 | -3.32% | 212,258 |
| Jul 31, 2024 | 4.52 | 4.70 | 4.29 | 4.52 | 4.52 | 0.89% | 138,326 |
| Jul 30, 2024 | 4.57 | 4.63 | 4.34 | 4.48 | 4.48 | -1.97% | 154,711 |
| Jul 29, 2024 | 4.68 | 4.84 | 4.51 | 4.57 | 4.57 | -2.14% | 136,734 |
| Jul 26, 2024 | 4.77 | 4.92 | 4.55 | 4.67 | 4.67 | - | 204,154 |
| Jul 25, 2024 | 4.43 | 4.85 | 4.43 | 4.67 | 4.67 | 6.14% | 211,016 |
| Jul 24, 2024 | 4.49 | 4.70 | 4.33 | 4.40 | 4.40 | -3.51% | 160,247 |
| Jul 23, 2024 | 4.34 | 4.60 | 3.98 | 4.56 | 4.56 | 4.11% | 142,809 |
| Jul 22, 2024 | 4.26 | 4.47 | 4.04 | 4.38 | 4.38 | 2.82% | 231,131 |
| Jul 19, 2024 | 4.40 | 4.45 | 4.24 | 4.26 | 4.26 | -2.96% | 64,661 |
| Jul 18, 2024 | 4.71 | 4.88 | 4.29 | 4.39 | 4.39 | -7.38% | 252,888 |
| Jul 17, 2024 | 4.93 | 5.00 | 4.42 | 4.74 | 4.74 | -2.67% | 292,724 |
| Jul 16, 2024 | 4.27 | 5.00 | 4.25 | 4.87 | 4.87 | 16.23% | 423,713 |
| Jul 15, 2024 | 4.40 | 4.53 | 3.92 | 4.19 | 4.19 | -3.01% | 353,609 |
| Jul 12, 2024 | 4.17 | 4.45 | 4.09 | 4.32 | 4.32 | 6.40% | 249,769 |
| Jul 11, 2024 | 4.06 | 4.29 | 3.95 | 4.06 | 4.06 | 4.10% | 262,533 |
| Jul 10, 2024 | 3.97 | 4.17 | 3.73 | 3.90 | 3.90 | -1.52% | 162,620 |
| Jul 9, 2024 | 3.88 | 3.98 | 3.75 | 3.96 | 3.96 | 1.80% | 114,092 |
| Jul 8, 2024 | 3.73 | 4.36 | 3.70 | 3.89 | 3.89 | 6.87% | 251,430 |
| Jul 5, 2024 | 3.83 | 3.90 | 3.61 | 3.64 | 3.64 | -6.43% | 335,136 |
| Jul 3, 2024 | 3.59 | 3.91 | 3.57 | 3.89 | 3.89 | 8.36% | 158,846 |
| Jul 2, 2024 | 3.96 | 4.15 | 3.54 | 3.59 | 3.59 | -8.88% | 290,920 |