NASDAQ:GLUE
Monte Rosa Therapeutics, Inc. Stock Price (Quote)
$5.50
-0.350 (-5.98%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.49 | $8.84 | Monday, 22nd Apr 2024 GLUE stock ended at $5.50. This is 5.98% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 7.10% from a day low at $5.49 to a day high of $5.88. |
| 90 days | $4.19 | $8.84 | |
| 52 weeks | $2.44 | $8.84 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $5.86 | $5.88 | $5.49 | $5.50 | 117 120 |
| Apr 19, 2024 | $5.83 | $5.99 | $5.54 | $5.85 | 110 691 |
| Apr 18, 2024 | $5.75 | $6.08 | $5.69 | $5.92 | 177 914 |
| Apr 17, 2024 | $6.12 | $6.12 | $5.73 | $5.80 | 106 830 |
| Apr 16, 2024 | $7.18 | $7.18 | $5.85 | $6.06 | 125 155 |
| Apr 15, 2024 | $7.18 | $7.18 | $6.51 | $6.57 | 121 094 |
| Apr 12, 2024 | $7.12 | $7.27 | $6.88 | $7.21 | 108 955 |
| Apr 11, 2024 | $7.26 | $7.31 | $6.90 | $7.17 | 98 760 |
| Apr 10, 2024 | $7.54 | $7.84 | $7.04 | $7.17 | 126 545 |
| Apr 09, 2024 | $7.55 | $8.20 | $7.32 | $7.86 | 173 598 |
| Apr 08, 2024 | $7.20 | $7.78 | $6.95 | $7.51 | 105 800 |
| Apr 05, 2024 | $6.97 | $7.41 | $6.81 | $7.07 | 78 289 |
| Apr 04, 2024 | $7.08 | $7.38 | $6.85 | $7.03 | 216 607 |
| Apr 03, 2024 | $6.73 | $7.01 | $6.70 | $6.93 | 131 061 |
| Apr 02, 2024 | $6.90 | $7.00 | $6.63 | $6.80 | 136 073 |
| Apr 01, 2024 | $7.10 | $7.24 | $6.48 | $7.14 | 147 854 |
| Mar 28, 2024 | $7.04 | $7.15 | $6.80 | $7.05 | 92 841 |
| Mar 27, 2024 | $7.04 | $7.22 | $6.67 | $7.04 | 146 513 |
| Mar 26, 2024 | $8.55 | $8.84 | $6.52 | $6.59 | 288 411 |
| Mar 25, 2024 | $7.80 | $8.50 | $7.75 | $8.46 | 246 949 |
| Mar 22, 2024 | $7.67 | $7.77 | $7.53 | $7.71 | 152 099 |
| Mar 21, 2024 | $7.58 | $7.73 | $7.23 | $7.59 | 156 400 |
| Mar 20, 2024 | $6.86 | $7.47 | $6.64 | $7.45 | 178 222 |
| Mar 19, 2024 | $6.70 | $7.12 | $6.48 | $6.92 | 217 183 |
| Mar 18, 2024 | $6.45 | $6.99 | $6.27 | $6.70 | 140 690 |
