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 |
| Nov 01, 2023 | $3.38 | $3.63 | $3.19 | $3.42 | 390 992 |
| Oct 31, 2023 | $3.08 | $3.46 | $3.08 | $3.40 | 184 941 |
| Oct 30, 2023 | $2.78 | $3.24 | $2.77 | $3.10 | 284 072 |
| Oct 27, 2023 | $2.47 | $2.84 | $2.44 | $2.78 | 376 150 |
| Oct 26, 2023 | $2.50 | $2.62 | $2.45 | $2.50 | 234 327 |
| Oct 25, 2023 | $2.57 | $2.60 | $2.44 | $2.50 | 201 472 |
| Oct 24, 2023 | $2.73 | $2.82 | $2.55 | $2.58 | 353 495 |
| Oct 23, 2023 | $2.75 | $2.87 | $2.61 | $2.65 | 329 331 |
| Oct 20, 2023 | $3.13 | $3.13 | $2.71 | $2.74 | 311 018 |
| Oct 19, 2023 | $3.36 | $3.55 | $2.90 | $3.13 | 597 323 |
| Oct 18, 2023 | $3.99 | $4.05 | $3.40 | $3.43 | 729 997 |
| Oct 17, 2023 | $5.24 | $5.24 | $3.89 | $4.01 | 3 403 121 |
| Oct 16, 2023 | $4.89 | $5.06 | $4.80 | $5.00 | 105 701 |
| Oct 13, 2023 | $4.80 | $4.89 | $4.61 | $4.83 | 125 179 |
| Oct 12, 2023 | $4.86 | $4.86 | $4.62 | $4.76 | 210 985 |
| Oct 11, 2023 | $4.75 | $4.90 | $4.75 | $4.88 | 117 465 |
| Oct 10, 2023 | $4.55 | $4.83 | $4.55 | $4.74 | 124 027 |
| Oct 09, 2023 | $5.05 | $5.05 | $4.56 | $4.61 | 194 185 |
| Oct 06, 2023 | $4.54 | $5.26 | $4.41 | $5.07 | 229 976 |
| Oct 05, 2023 | $4.19 | $4.56 | $4.19 | $4.55 | 264 449 |
| Oct 04, 2023 | $4.43 | $4.43 | $4.16 | $4.24 | 128 407 |
| Oct 03, 2023 | $4.42 | $4.72 | $4.38 | $4.47 | 195 893 |
| Oct 02, 2023 | $4.76 | $4.76 | $4.31 | $4.52 | 220 038 |
| Sep 29, 2023 | $4.77 | $4.82 | $4.48 | $4.79 | 271 237 |
| Sep 28, 2023 | $5.58 | $5.58 | $4.73 | $4.78 | 262 451 |
