Monte Rosa Therapeutics, Inc. (GLUE) NASDAQ

4.80

-0.14(-2.83%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.044.944.945.154.86330,609
September 04, 20254.994.914.914.994.79264,334
September 03, 20254.88555.114.78284,503
September 02, 20254.84.924.925.054.6511,839
August 29, 20254.854.84.84.894.74480,930
August 28, 20254.84.834.834.934.79457,502
August 27, 20254.684.674.674.724.64161,400
August 26, 20254.714.674.674.714.54243,700
August 25, 20254.764.594.594.834.59193,837
August 22, 20254.524.824.824.924.51421,061
August 21, 20254.414.54.54.544.3288,432
August 20, 20254.424.434.434.54.33393,004
August 19, 20254.524.44.44.574.38377,000
August 18, 20254.574.564.564.654.45348,800
August 15, 20254.394.584.584.74.37536,084
August 14, 20254.384.354.354.424.3361,520
August 13, 20254.524.444.444.664.42451,199
August 12, 20254.264.454.454.484.23343,900
August 11, 20254.374.194.194.434.15432,500
August 08, 20254.24.384.384.394.12404,900
August 07, 20254.374.234.234.374.16426,917
August 06, 20254.834.364.364.834.32461,837
August 05, 20254.934.834.834.934.78294,300
August 04, 20254.824.884.884.984.75297,100
August 01, 20254.854.794.794.974.78578,534
July 31, 20255.534.954.955.644.82601,410
July 30, 20255.325.585.585.615.31627,116
July 29, 20255.65.265.265.65.22371,700
July 28, 20255.75.555.555.775.5454,813
July 25, 20255.725.675.675.85.51223,975
July 24, 20255.925.715.715.925.64479,800
July 23, 20255.695.965.966.065.56480,642
July 22, 20255.85.665.665.885.45491,600
July 21, 20256.25.835.836.255.8406,900
July 18, 20255.965.945.946.195.85528,100
July 17, 20255.645.95.95.945.61392,240
July 16, 20255.35.615.615.755.29777,600
July 15, 20255.265.235.235.355.1460,721
July 14, 20255.155.265.265.315.13382,704
July 11, 20255.215.165.165.295.11237,427
July 10, 20255.295.265.265.45.15370,514
July 09, 20255.115.295.295.315.08549,234
July 08, 20254.985.065.065.134.94484,208
July 07, 20254.854.974.975.134.73465,700
July 03, 20254.794.874.874.884.64198,928
July 02, 20254.614.734.734.844.59298,500
July 01, 20254.54.614.614.664.42343,800
June 30, 20254.574.514.514.74.5369,300
June 27, 20254.684.64.64.714.52942,628
June 26, 20254.774.664.664.774.59318,003
June 25, 20254.744.774.774.824.47405,600
June 24, 20254.674.744.744.854.61462,765
June 23, 20254.614.644.644.644.46468,074
June 20, 20254.634.634.634.664.37505,514
June 18, 20254.564.494.494.684.41373,800
June 17, 20254.874.574.574.944.57367,900
June 16, 20255.014.824.825.114.66551,822
June 13, 20254.884.914.915.014.74380,743
June 12, 20254.994.924.925.034.87413,500
June 11, 20255.155.055.055.265.03531,800