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 |
| Aug 23, 2023 | $6.37 | $6.41 | $6.30 | $6.39 | 109 843 |
| Aug 22, 2023 | $6.32 | $6.41 | $6.20 | $6.34 | 196 417 |
| Aug 21, 2023 | $6.31 | $6.51 | $6.18 | $6.24 | 204 150 |
| Aug 18, 2023 | $6.30 | $6.58 | $6.30 | $6.32 | 136 263 |
| Aug 17, 2023 | $6.45 | $6.50 | $6.28 | $6.38 | 225 112 |
| Aug 16, 2023 | $6.54 | $6.63 | $6.37 | $6.47 | 514 134 |
| Aug 15, 2023 | $6.56 | $6.97 | $6.40 | $6.58 | 309 885 |
| Aug 14, 2023 | $6.63 | $6.71 | $6.36 | $6.53 | 175 748 |
| Aug 11, 2023 | $6.75 | $6.81 | $6.50 | $6.69 | 466 607 |
| Aug 10, 2023 | $6.87 | $6.93 | $6.58 | $6.68 | 209 908 |
| Aug 09, 2023 | $6.83 | $7.05 | $6.58 | $6.79 | 57 472 |
| Aug 08, 2023 | $6.71 | $6.89 | $6.58 | $6.87 | 53 239 |
| Aug 07, 2023 | $6.95 | $6.95 | $6.62 | $6.72 | 129 411 |
| Aug 04, 2023 | $6.72 | $7.24 | $6.72 | $6.88 | 79 871 |
| Aug 03, 2023 | $6.72 | $6.85 | $6.56 | $6.72 | 32 558 |
| Aug 02, 2023 | $6.81 | $6.96 | $6.56 | $6.78 | 83 496 |
| Aug 01, 2023 | $7.07 | $7.11 | $6.84 | $6.90 | 39 337 |
| Jul 31, 2023 | $7.10 | $7.33 | $6.99 | $7.07 | 93 321 |
| Jul 28, 2023 | $6.86 | $7.17 | $6.81 | $7.08 | 110 381 |
| Jul 27, 2023 | $6.95 | $7.10 | $6.69 | $6.76 | 85 780 |
| Jul 26, 2023 | $6.69 | $7.06 | $6.51 | $6.87 | 63 024 |
| Jul 25, 2023 | $7.02 | $7.11 | $6.59 | $6.70 | 61 038 |
| Jul 24, 2023 | $7.01 | $7.11 | $6.85 | $7.05 | 163 268 |
| Jul 21, 2023 | $7.05 | $7.24 | $6.98 | $7.02 | 76 622 |
| Jul 20, 2023 | $6.98 | $7.45 | $6.87 | $6.96 | 82 188 |
