NASDAQ:GLUE
Monte Rosa Therapeutics, Inc. Stock Price (Quote)
$5.60
-0.340 (-5.72%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.11 | $8.20 | Thursday, 2nd May 2024 GLUE stock ended at $5.60. This is 5.72% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 10.84% from a day low at $5.35 to a day high of $5.93. |
| 90 days | $4.19 | $8.84 | |
| 52 weeks | $2.44 | $8.84 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $5.50 | $5.60 | $5.37 | $5.50 | 61 733 |
| Feb 20, 2024 | $5.85 | $5.99 | $5.42 | $5.55 | 95 335 |
| Feb 16, 2024 | $5.55 | $6.56 | $5.55 | $5.96 | 152 097 |
| Feb 15, 2024 | $5.12 | $5.55 | $4.91 | $5.53 | 221 925 |
| Feb 14, 2024 | $4.35 | $4.81 | $4.29 | $4.76 | 139 229 |
| Feb 13, 2024 | $4.54 | $4.70 | $4.19 | $4.26 | 217 201 |
| Feb 12, 2024 | $4.85 | $4.95 | $4.42 | $4.66 | 263 405 |
| Feb 09, 2024 | $4.75 | $4.91 | $4.57 | $4.87 | 147 437 |
| Feb 08, 2024 | $4.63 | $4.74 | $4.54 | $4.69 | 79 234 |
| Feb 07, 2024 | $5.06 | $5.06 | $4.63 | $4.63 | 87 147 |
| Feb 06, 2024 | $4.80 | $5.11 | $4.80 | $5.07 | 74 560 |
| Feb 05, 2024 | $4.60 | $4.89 | $4.60 | $4.81 | 74 380 |
| Feb 02, 2024 | $4.89 | $4.98 | $4.61 | $4.72 | 75 741 |
| Feb 01, 2024 | $5.34 | $5.34 | $4.93 | $4.95 | 133 110 |
| Jan 31, 2024 | $5.26 | $5.70 | $5.17 | $5.30 | 62 553 |
| Jan 30, 2024 | $5.79 | $5.81 | $5.21 | $5.32 | 122 742 |
| Jan 29, 2024 | $5.46 | $5.99 | $5.32 | $5.88 | 83 173 |
| Jan 26, 2024 | $5.83 | $5.88 | $5.41 | $5.43 | 52 982 |
| Jan 25, 2024 | $5.61 | $5.82 | $5.40 | $5.79 | 63 946 |
| Jan 24, 2024 | $5.76 | $5.84 | $5.33 | $5.47 | 77 312 |
| Jan 23, 2024 | $5.59 | $5.80 | $5.52 | $5.61 | 73 687 |
| Jan 22, 2024 | $5.12 | $5.52 | $5.12 | $5.51 | 210 341 |
| Jan 19, 2024 | $5.15 | $5.20 | $4.83 | $5.05 | 102 714 |
| Jan 18, 2024 | $5.37 | $5.37 | $4.94 | $5.12 | 110 301 |
| Jan 17, 2024 | $5.33 | $5.51 | $5.12 | $5.29 | 260 922 |
