Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
4.950
-0.110 (-2.17%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Monte Rosa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20255.055.194.864.954.95-2.17%283,896
Apr 25, 20255.155.174.995.065.06-3.07%392,835
Apr 24, 20255.365.475.055.225.22-2.06%448,364
Apr 23, 20254.985.404.985.335.3310.81%676,994
Apr 22, 20254.524.824.514.814.817.85%764,368
Apr 21, 20254.514.704.384.464.46-1.98%634,808
Apr 17, 20254.374.634.204.554.553.17%712,438
Apr 16, 20254.384.444.214.414.41-0.45%860,717
Apr 15, 20254.414.554.364.434.430.45%1,077,994
Apr 14, 20254.324.534.224.414.414.50%964,373
Apr 11, 20254.164.264.014.224.221.69%717,097
Apr 10, 20253.964.223.784.154.152.22%1,133,891
Apr 9, 20253.804.323.684.064.063.57%3,051,489
Apr 8, 20254.314.323.893.923.92-3.33%809,926
Apr 7, 20253.644.093.504.064.062.66%896,925
Apr 4, 20253.693.973.653.953.951.54%1,142,236
Apr 3, 20254.174.243.883.893.89-11.79%972,889
Apr 2, 20254.334.674.284.414.41-0.45%572,534
Apr 1, 20254.574.644.334.434.43-4.53%717,736
Mar 31, 20254.884.964.504.644.64-9.02%756,544
Mar 28, 20255.255.275.015.105.10-3.04%587,061
Mar 27, 20255.475.555.135.265.26-4.19%642,650
Mar 26, 20255.825.955.395.495.49-3.17%698,626
Mar 25, 20255.835.875.485.675.67-2.74%681,855
Mar 24, 20255.855.915.555.835.830.52%843,137
Mar 21, 20257.057.145.605.805.80-17.85%2,129,578
Mar 20, 20256.467.316.357.067.065.37%2,475,190
Mar 19, 20256.676.916.386.706.700.45%824,328
Mar 18, 20256.556.836.426.676.67-0.89%851,908
Mar 17, 20256.327.006.176.736.737.34%592,652
Mar 14, 20256.296.426.126.276.270.97%544,310
Mar 13, 20256.576.676.196.216.21-6.48%311,444
Mar 12, 20256.256.706.206.646.648.67%425,039
Mar 11, 20256.036.215.806.116.111.33%426,682
Mar 10, 20256.196.405.826.036.03-5.63%578,823
Mar 7, 20256.356.676.096.396.391.59%815,807
Mar 6, 20255.896.405.866.296.293.80%827,739
Mar 5, 20255.796.145.736.066.063.59%831,788
Mar 4, 20255.396.105.305.855.855.41%898,958
Mar 3, 20255.495.665.375.555.550.91%686,734
Feb 28, 20255.335.595.255.505.500.92%360,015
Feb 27, 20255.776.265.425.455.45-5.71%296,272
Feb 26, 20255.866.255.725.785.78-310,766
Feb 25, 20255.966.095.465.785.78-1.03%449,733
Feb 24, 20256.256.255.845.845.84-6.11%578,916
Feb 21, 20256.726.866.136.226.22-6.18%531,054
Feb 20, 20256.576.776.446.636.63-462,536
Feb 19, 20256.476.766.426.636.631.22%483,099
Feb 18, 20256.897.226.536.556.55-3.39%398,453
Feb 14, 20256.726.966.666.786.780.89%283,919