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 |
| Dec 07, 2023 | $3.03 | $3.70 | $2.95 | $3.67 | 505 217 |
| Dec 06, 2023 | $3.08 | $3.14 | $2.97 | $2.98 | 177 443 |
| Dec 05, 2023 | $3.07 | $3.21 | $2.99 | $3.05 | 124 064 |
| Dec 04, 2023 | $3.12 | $3.20 | $2.99 | $3.08 | 213 467 |
| Dec 01, 2023 | $3.13 | $3.15 | $2.94 | $3.12 | 343 331 |
| Nov 30, 2023 | $3.16 | $3.38 | $3.04 | $3.10 | 649 283 |
| Nov 29, 2023 | $2.99 | $3.29 | $2.95 | $3.14 | 108 306 |
| Nov 28, 2023 | $2.99 | $3.11 | $2.95 | $2.96 | 105 205 |
| Nov 27, 2023 | $2.93 | $3.06 | $2.91 | $3.00 | 84 893 |
| Nov 24, 2023 | $3.01 | $3.07 | $2.97 | $2.97 | 39 859 |
| Nov 22, 2023 | $3.09 | $3.13 | $2.96 | $2.98 | 97 938 |
| Nov 21, 2023 | $3.20 | $3.20 | $2.95 | $2.98 | 122 240 |
| Nov 20, 2023 | $3.36 | $3.51 | $3.16 | $3.25 | 115 359 |
| Nov 17, 2023 | $3.30 | $3.43 | $3.29 | $3.35 | 173 160 |
| Nov 16, 2023 | $3.68 | $3.71 | $3.20 | $3.24 | 150 536 |
| Nov 15, 2023 | $3.52 | $3.93 | $3.52 | $3.68 | 214 165 |
| Nov 14, 2023 | $3.26 | $3.44 | $3.24 | $3.41 | 158 251 |
| Nov 13, 2023 | $3.20 | $3.20 | $2.98 | $3.06 | 128 725 |
| Nov 10, 2023 | $3.30 | $3.30 | $2.97 | $3.21 | 153 428 |
| Nov 09, 2023 | $3.67 | $3.78 | $3.29 | $3.30 | 167 490 |
| Nov 08, 2023 | $3.60 | $3.72 | $3.47 | $3.69 | 232 321 |
| Nov 07, 2023 | $3.38 | $3.68 | $3.37 | $3.55 | 203 549 |
| Nov 06, 2023 | $3.63 | $3.63 | $3.28 | $3.32 | 243 887 |
| Nov 03, 2023 | $3.60 | $3.81 | $3.54 | $3.58 | 248 469 |
| Nov 02, 2023 | $3.44 | $3.58 | $3.36 | $3.47 | 142 754 |
