Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
4.155
-0.075 (-1.77%)
May 30, 2025, 2:50 PM - Market open
Monte Rosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.19 | 4.19 | 3.90 | 4.16 | - | -1.65% | 140,975 |
| May 29, 2025 | 4.08 | 4.30 | 4.00 | 4.23 | 4.23 | 4.19% | 872,099 |
| May 28, 2025 | 3.99 | 4.23 | 3.91 | 4.06 | 4.06 | 1.75% | 711,538 |
| May 27, 2025 | 4.06 | 4.06 | 3.90 | 3.99 | 3.99 | 0.50% | 372,667 |
| May 23, 2025 | 3.98 | 4.07 | 3.95 | 3.97 | 3.97 | -1.98% | 515,621 |
| May 22, 2025 | 3.98 | 4.15 | 3.97 | 4.05 | 4.05 | 1.00% | 320,325 |
| May 21, 2025 | 4.09 | 4.13 | 3.84 | 4.01 | 4.01 | -3.61% | 556,623 |
| May 20, 2025 | 4.11 | 4.20 | 4.01 | 4.16 | 4.16 | 1.22% | 306,195 |
| May 19, 2025 | 4.01 | 4.25 | 4.01 | 4.11 | 4.11 | 3.27% | 463,326 |
| May 16, 2025 | 3.88 | 4.05 | 3.81 | 3.98 | 3.98 | 2.84% | 421,565 |
| May 15, 2025 | 3.70 | 3.88 | 3.51 | 3.87 | 3.87 | 4.59% | 369,322 |
| May 14, 2025 | 4.04 | 4.13 | 3.70 | 3.70 | 3.70 | -8.42% | 318,555 |
| May 13, 2025 | 4.33 | 4.35 | 4.04 | 4.04 | 4.04 | -5.39% | 371,857 |
| May 12, 2025 | 4.29 | 4.43 | 4.08 | 4.27 | 4.27 | 4.40% | 389,170 |
| May 9, 2025 | 4.24 | 4.59 | 4.05 | 4.09 | 4.09 | -3.08% | 423,620 |
| May 8, 2025 | 4.57 | 4.62 | 3.76 | 4.22 | 4.22 | 9.61% | 671,531 |
| May 7, 2025 | 4.15 | 4.21 | 3.82 | 3.85 | 3.85 | -6.89% | 292,435 |
| May 6, 2025 | 4.59 | 4.59 | 4.13 | 4.14 | 4.14 | -10.69% | 330,373 |
| May 5, 2025 | 4.95 | 4.96 | 4.62 | 4.63 | 4.63 | -6.84% | 195,886 |
| May 2, 2025 | 4.98 | 5.09 | 4.92 | 4.97 | 4.97 | 1.43% | 365,800 |
| May 1, 2025 | 4.91 | 4.94 | 4.71 | 4.90 | 4.90 | -0.20% | 286,243 |
| Apr 30, 2025 | 4.72 | 4.96 | 4.64 | 4.91 | 4.91 | 2.51% | 341,251 |
| Apr 29, 2025 | 4.92 | 4.98 | 4.78 | 4.79 | 4.79 | -3.23% | 324,557 |
| Apr 28, 2025 | 5.05 | 5.19 | 4.86 | 4.95 | 4.95 | -2.17% | 283,896 |
| Apr 25, 2025 | 5.15 | 5.17 | 4.99 | 5.06 | 5.06 | -3.07% | 392,835 |
| Apr 24, 2025 | 5.36 | 5.47 | 5.05 | 5.22 | 5.22 | -2.06% | 448,364 |
| Apr 23, 2025 | 4.98 | 5.40 | 4.98 | 5.33 | 5.33 | 10.81% | 676,994 |
| Apr 22, 2025 | 4.52 | 4.82 | 4.51 | 4.81 | 4.81 | 7.85% | 764,368 |
| Apr 21, 2025 | 4.51 | 4.70 | 4.38 | 4.46 | 4.46 | -1.98% | 634,808 |
| Apr 17, 2025 | 4.37 | 4.63 | 4.20 | 4.55 | 4.55 | 3.17% | 712,438 |
| Apr 16, 2025 | 4.38 | 4.44 | 4.21 | 4.41 | 4.41 | -0.45% | 860,717 |
| Apr 15, 2025 | 4.41 | 4.55 | 4.36 | 4.43 | 4.43 | 0.45% | 1,077,994 |
| Apr 14, 2025 | 4.32 | 4.53 | 4.22 | 4.41 | 4.41 | 4.50% | 964,373 |
| Apr 11, 2025 | 4.16 | 4.26 | 4.01 | 4.22 | 4.22 | 1.69% | 717,097 |
| Apr 10, 2025 | 3.96 | 4.22 | 3.78 | 4.15 | 4.15 | 2.22% | 1,133,891 |
| Apr 9, 2025 | 3.80 | 4.32 | 3.68 | 4.06 | 4.06 | 3.57% | 3,051,489 |
| Apr 8, 2025 | 4.31 | 4.32 | 3.89 | 3.92 | 3.92 | -3.33% | 809,926 |
| Apr 7, 2025 | 3.64 | 4.09 | 3.50 | 4.06 | 4.06 | 2.66% | 896,925 |
| Apr 4, 2025 | 3.69 | 3.97 | 3.65 | 3.95 | 3.95 | 1.54% | 1,142,236 |
| Apr 3, 2025 | 4.17 | 4.24 | 3.88 | 3.89 | 3.89 | -11.79% | 972,889 |
| Apr 2, 2025 | 4.33 | 4.67 | 4.28 | 4.41 | 4.41 | -0.45% | 572,534 |
| Apr 1, 2025 | 4.57 | 4.64 | 4.33 | 4.43 | 4.43 | -4.53% | 717,736 |
| Mar 31, 2025 | 4.88 | 4.96 | 4.50 | 4.64 | 4.64 | -9.02% | 756,544 |
| 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 |