Monte Rosa Therapeutics, Inc. (GLUE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5.93 | 5.93 | 5.35 | 5.60 | 5.60 | 125,941 |
| May 01, 2024 | 5.38 | 6.00 | 5.30 | 5.94 | 5.94 | 156,400 |
| Apr 30, 2024 | 5.57 | 5.57 | 5.24 | 5.32 | 5.32 | 92,500 |
| Apr 29, 2024 | 5.38 | 5.91 | 5.34 | 5.61 | 5.61 | 89,300 |
| Apr 26, 2024 | 5.37 | 5.50 | 5.29 | 5.33 | 5.33 | 87,600 |
| Apr 25, 2024 | 5.35 | 5.52 | 5.11 | 5.45 | 5.45 | 134,400 |
| Apr 24, 2024 | 5.50 | 5.76 | 5.41 | 5.47 | 5.47 | 82,900 |
| Apr 23, 2024 | 5.57 | 6.05 | 5.50 | 5.54 | 5.54 | 76,400 |
| Apr 22, 2024 | 5.86 | 5.88 | 5.49 | 5.50 | 5.50 | 118,900 |
| Apr 19, 2024 | 5.83 | 6.03 | 5.54 | 5.85 | 5.85 | 112,700 |
| Apr 18, 2024 | 5.75 | 6.08 | 5.69 | 5.92 | 5.92 | 185,400 |
| Apr 17, 2024 | 6.12 | 6.12 | 5.73 | 5.80 | 5.80 | 106,800 |
| Apr 16, 2024 | 6.42 | 6.45 | 5.84 | 6.06 | 6.06 | 125,500 |
| Apr 15, 2024 | 7.18 | 7.18 | 6.51 | 6.57 | 6.57 | 121,800 |
| Apr 12, 2024 | 7.12 | 7.27 | 6.87 | 7.21 | 7.21 | 109,500 |
| Apr 11, 2024 | 7.26 | 7.44 | 6.89 | 7.17 | 7.17 | 98,800 |
| Apr 10, 2024 | 7.54 | 7.84 | 7.04 | 7.17 | 7.17 | 127,000 |
| Apr 09, 2024 | 7.55 | 8.22 | 7.32 | 7.86 | 7.86 | 174,000 |
| Apr 08, 2024 | 7.20 | 7.78 | 6.95 | 7.51 | 7.51 | 139,200 |
| Apr 05, 2024 | 6.97 | 7.41 | 6.81 | 7.07 | 7.07 | 79,300 |
| Apr 04, 2024 | 7.08 | 7.38 | 6.85 | 7.03 | 7.03 | 221,700 |
| Apr 03, 2024 | 6.73 | 7.01 | 6.70 | 6.93 | 6.93 | 133,200 |
| Apr 02, 2024 | 6.90 | 7.00 | 6.63 | 6.80 | 6.80 | 139,200 |
| Apr 01, 2024 | 7.10 | 7.24 | 6.48 | 7.14 | 7.14 | 147,900 |
| Mar 28, 2024 | 7.04 | 7.15 | 6.80 | 7.05 | 7.05 | 99,900 |
| Mar 27, 2024 | 7.04 | 7.22 | 6.63 | 7.04 | 7.04 | 146,700 |
| Mar 26, 2024 | 8.55 | 8.84 | 6.52 | 6.59 | 6.59 | 290,300 |
| Mar 25, 2024 | 7.80 | 8.50 | 7.71 | 8.46 | 8.46 | 250,100 |
| Mar 22, 2024 | 7.67 | 7.77 | 7.53 | 7.71 | 7.71 | 158,500 |
| Mar 21, 2024 | 7.58 | 7.73 | 7.23 | 7.59 | 7.59 | 156,500 |
| Mar 20, 2024 | 6.86 | 7.47 | 6.64 | 7.45 | 7.45 | 178,200 |
| Mar 19, 2024 | 6.70 | 7.12 | 6.48 | 6.92 | 6.92 | 218,600 |
| Mar 18, 2024 | 6.45 | 6.99 | 6.27 | 6.70 | 6.70 | 167,000 |
| Mar 15, 2024 | 6.09 | 6.80 | 6.09 | 6.41 | 6.41 | 288,800 |
| Mar 14, 2024 | 6.55 | 6.55 | 6.00 | 6.09 | 6.09 | 147,900 |
| Mar 13, 2024 | 6.08 | 6.67 | 6.08 | 6.65 | 6.65 | 132,900 |
| Mar 12, 2024 | 6.32 | 6.32 | 5.92 | 6.08 | 6.08 | 138,400 |
| Mar 11, 2024 | 6.37 | 6.93 | 6.18 | 6.22 | 6.22 | 140,000 |
| Mar 08, 2024 | 6.24 | 6.58 | 6.13 | 6.29 | 6.29 | 125,500 |
| Mar 07, 2024 | 6.07 | 6.11 | 5.71 | 5.88 | 5.88 | 67,600 |
| Mar 06, 2024 | 6.10 | 6.18 | 5.85 | 5.98 | 5.98 | 74,200 |
| Mar 05, 2024 | 5.55 | 6.06 | 5.55 | 6.01 | 6.01 | 108,000 |
| Mar 04, 2024 | 6.43 | 6.43 | 5.63 | 5.66 | 5.66 | 81,200 |
| Mar 01, 2024 | 6.56 | 6.59 | 6.20 | 6.30 | 6.30 | 95,600 |
| Feb 29, 2024 | 6.23 | 6.57 | 6.16 | 6.33 | 6.33 | 99,600 |
| Feb 28, 2024 | 6.93 | 7.03 | 5.84 | 6.14 | 6.14 | 192,400 |
| Feb 27, 2024 | 6.52 | 7.20 | 6.41 | 7.03 | 7.03 | 225,500 |
| Feb 26, 2024 | 5.66 | 6.70 | 5.62 | 6.34 | 6.34 | 143,600 |
| Feb 23, 2024 | 5.60 | 5.76 | 5.47 | 5.72 | 5.72 | 55,600 |
| Feb 22, 2024 | 5.62 | 5.82 | 5.39 | 5.62 | 5.62 | 74,600 |
| Feb 21, 2024 | 5.50 | 5.60 | 5.36 | 5.50 | 5.50 | 64,300 |
| Feb 20, 2024 | 5.85 | 5.99 | 5.42 | 5.55 | 5.55 | 95,900 |
| Feb 16, 2024 | 5.55 | 6.56 | 5.55 | 5.96 | 5.96 | 155,100 |
| Feb 15, 2024 | 5.12 | 5.55 | 4.91 | 5.53 | 5.53 | 224,100 |
| Feb 14, 2024 | 4.35 | 4.81 | 4.29 | 4.76 | 4.76 | 139,200 |
| Feb 13, 2024 | 4.54 | 4.70 | 4.18 | 4.26 | 4.26 | 223,800 |
| Feb 12, 2024 | 4.85 | 4.95 | 4.42 | 4.66 | 4.66 | 266,400 |
| Feb 09, 2024 | 4.75 | 4.91 | 4.57 | 4.87 | 4.87 | 149,800 |
| Feb 08, 2024 | 4.63 | 4.76 | 4.54 | 4.69 | 4.69 | 84,500 |
| Feb 07, 2024 | 5.06 | 5.06 | 4.62 | 4.63 | 4.63 | 89,400 |
| Feb 06, 2024 | 4.80 | 5.11 | 4.73 | 5.07 | 5.07 | 76,200 |
| Feb 05, 2024 | 4.60 | 4.89 | 4.60 | 4.81 | 4.81 | 74,700 |
| Feb 02, 2024 | 4.89 | 4.98 | 4.61 | 4.72 | 4.72 | 77,500 |
| Feb 01, 2024 | 5.34 | 5.34 | 4.93 | 4.95 | 4.95 | 133,300 |
| Jan 31, 2024 | 5.26 | 5.73 | 5.17 | 5.30 | 5.30 | 69,200 |
| Jan 30, 2024 | 5.79 | 5.81 | 5.21 | 5.32 | 5.32 | 122,700 |
| Jan 29, 2024 | 5.46 | 5.99 | 5.32 | 5.88 | 5.88 | 84,100 |
| Jan 26, 2024 | 5.83 | 5.88 | 5.41 | 5.43 | 5.43 | 53,800 |
| Jan 25, 2024 | 5.61 | 5.83 | 5.40 | 5.79 | 5.79 | 66,700 |
| Jan 24, 2024 | 5.76 | 5.84 | 5.32 | 5.47 | 5.47 | 80,900 |
| Jan 23, 2024 | 5.59 | 5.80 | 5.52 | 5.61 | 5.61 | 75,800 |
| Jan 22, 2024 | 5.12 | 5.52 | 5.12 | 5.51 | 5.51 | 210,600 |
| Jan 19, 2024 | 5.15 | 5.20 | 4.83 | 5.05 | 5.05 | 105,300 |
| Jan 18, 2024 | 5.37 | 5.37 | 4.94 | 5.12 | 5.12 | 113,400 |
| Jan 17, 2024 | 5.33 | 5.51 | 5.12 | 5.29 | 5.29 | 260,900 |
| Jan 16, 2024 | 6.00 | 6.00 | 5.35 | 5.49 | 5.49 | 247,500 |
| Jan 12, 2024 | 6.26 | 6.51 | 5.99 | 5.99 | 5.99 | 96,900 |
| Jan 11, 2024 | 6.93 | 6.93 | 6.13 | 6.16 | 6.16 | 157,800 |
| Jan 10, 2024 | 7.82 | 8.21 | 6.91 | 7.05 | 7.05 | 149,300 |
| Jan 09, 2024 | 6.21 | 7.82 | 6.01 | 7.71 | 7.71 | 474,400 |
| Jan 08, 2024 | 5.75 | 6.35 | 5.39 | 6.32 | 6.32 | 346,900 |
| Jan 05, 2024 | 6.09 | 6.35 | 5.47 | 5.53 | 5.53 | 307,500 |
| Jan 04, 2024 | 5.74 | 6.61 | 5.74 | 6.08 | 6.08 | 364,000 |
| Jan 03, 2024 | 5.76 | 5.89 | 5.62 | 5.72 | 5.72 | 123,600 |
| Jan 02, 2024 | 5.57 | 5.93 | 5.50 | 5.71 | 5.71 | 125,500 |
| Dec 29, 2023 | 5.93 | 6.00 | 5.62 | 5.65 | 5.65 | 122,900 |
| Dec 28, 2023 | 5.77 | 6.40 | 5.65 | 5.93 | 5.93 | 229,000 |
| Dec 27, 2023 | 5.72 | 5.85 | 5.50 | 5.76 | 5.76 | 189,600 |
| Dec 26, 2023 | 5.72 | 5.91 | 5.48 | 5.62 | 5.62 | 185,600 |
| Dec 22, 2023 | 5.38 | 5.94 | 5.38 | 5.74 | 5.74 | 495,400 |
| Dec 21, 2023 | 5.56 | 5.68 | 5.13 | 5.35 | 5.35 | 259,900 |
| Dec 20, 2023 | 5.56 | 5.62 | 5.27 | 5.40 | 5.40 | 261,100 |
| Dec 19, 2023 | 4.92 | 5.72 | 4.82 | 5.60 | 5.60 | 266,300 |
| Dec 18, 2023 | 5.03 | 5.19 | 4.74 | 4.94 | 4.94 | 229,000 |
| Dec 15, 2023 | 5.04 | 5.08 | 4.69 | 5.00 | 5.00 | 656,600 |
| Dec 14, 2023 | 5.02 | 5.23 | 4.66 | 4.98 | 4.98 | 293,200 |
| Dec 13, 2023 | 4.63 | 5.07 | 4.37 | 4.99 | 4.99 | 303,000 |
| Dec 12, 2023 | 4.21 | 4.85 | 4.12 | 4.61 | 4.61 | 432,000 |
| Dec 11, 2023 | 4.30 | 4.31 | 4.04 | 4.20 | 4.20 | 255,800 |
| Dec 08, 2023 | 3.61 | 4.42 | 3.53 | 4.33 | 4.33 | 569,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.