NASDAQ:GLUE
Monte Rosa Therapeutics, Inc. Stock Price (Quote)
$5.65
+0.0500 (+0.89%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.11 | $8.20 | Friday, 3rd May 2024 GLUE stock ended at $5.65. This is 0.89% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.63% from a day low at $5.65 to a day high of $5.85. |
| 90 days | $4.19 | $8.84 | |
| 52 weeks | $2.44 | $8.84 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $5.58 | $5.58 | $4.73 | $4.78 | 262 451 |
| Sep 27, 2023 | $6.47 | $6.49 | $5.60 | $5.62 | 135 877 |
| Sep 26, 2023 | $6.06 | $6.83 | $6.06 | $6.39 | 157 107 |
| Sep 25, 2023 | $6.00 | $6.31 | $5.92 | $6.07 | 147 628 |
| Sep 22, 2023 | $6.14 | $6.14 | $5.95 | $6.00 | 69 898 |
| Sep 21, 2023 | $5.93 | $6.20 | $5.86 | $6.14 | 133 339 |
| Sep 20, 2023 | $6.07 | $6.13 | $5.98 | $5.98 | 131 408 |
| Sep 19, 2023 | $6.02 | $6.10 | $5.82 | $6.04 | 179 082 |
| Sep 18, 2023 | $5.99 | $6.03 | $5.89 | $6.02 | 136 353 |
| Sep 15, 2023 | $6.03 | $6.26 | $5.96 | $6.01 | 454 329 |
| Sep 14, 2023 | $6.00 | $6.05 | $5.87 | $6.03 | 174 313 |
| Sep 13, 2023 | $5.95 | $6.00 | $5.85 | $5.98 | 145 653 |
| Sep 12, 2023 | $6.05 | $6.05 | $5.92 | $5.95 | 118 398 |
| Sep 11, 2023 | $6.00 | $6.10 | $5.94 | $6.04 | 113 490 |
| Sep 08, 2023 | $6.00 | $6.09 | $5.92 | $5.97 | 101 040 |
| Sep 07, 2023 | $6.00 | $6.10 | $5.96 | $6.00 | 118 979 |
| Sep 06, 2023 | $6.16 | $6.18 | $5.76 | $6.04 | 288 710 |
| Sep 05, 2023 | $6.22 | $6.30 | $5.96 | $6.16 | 213 589 |
| Sep 01, 2023 | $5.92 | $6.27 | $5.92 | $6.20 | 101 508 |
| Aug 31, 2023 | $6.28 | $6.33 | $5.85 | $5.87 | 306 753 |
| Aug 30, 2023 | $6.31 | $6.41 | $6.22 | $6.28 | 61 403 |
| Aug 29, 2023 | $6.04 | $6.32 | $6.01 | $6.30 | 124 475 |
| Aug 28, 2023 | $6.03 | $6.21 | $6.00 | $6.08 | 99 351 |
| Aug 25, 2023 | $6.42 | $6.45 | $5.98 | $6.01 | 132 764 |
| Aug 24, 2023 | $6.39 | $6.45 | $6.34 | $6.41 | 75 305 |
