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 |
| Jul 19, 2023 | $6.95 | $7.40 | $6.95 | $6.99 | 86 323 |
| Jul 18, 2023 | $7.03 | $7.50 | $6.91 | $6.95 | 81 845 |
| Jul 17, 2023 | $7.00 | $7.25 | $6.96 | $7.01 | 88 588 |
| Jul 14, 2023 | $7.18 | $7.34 | $6.86 | $6.97 | 54 017 |
| Jul 13, 2023 | $7.30 | $7.62 | $7.15 | $7.17 | 66 884 |
| Jul 12, 2023 | $7.34 | $7.35 | $7.12 | $7.22 | 65 493 |
| Jul 11, 2023 | $7.05 | $7.90 | $7.05 | $7.20 | 76 192 |
| Jul 10, 2023 | $6.69 | $7.17 | $6.63 | $7.01 | 54 654 |
| Jul 07, 2023 | $6.32 | $6.75 | $6.32 | $6.69 | 76 018 |
| Jul 06, 2023 | $6.54 | $6.62 | $6.23 | $6.33 | 131 645 |
| Jul 05, 2023 | $6.45 | $6.78 | $6.28 | $6.66 | 112 736 |
| Jul 03, 2023 | $6.74 | $6.80 | $6.22 | $6.45 | 144 094 |
| Jun 30, 2023 | $6.80 | $7.00 | $6.58 | $6.85 | 467 792 |
| Jun 29, 2023 | $6.84 | $6.91 | $6.58 | $6.74 | 174 498 |
| Jun 28, 2023 | $6.78 | $6.98 | $6.69 | $6.90 | 62 541 |
| Jun 27, 2023 | $6.51 | $6.92 | $6.40 | $6.81 | 114 422 |
| Jun 26, 2023 | $6.76 | $6.94 | $6.42 | $6.51 | 219 501 |
| Jun 23, 2023 | $6.71 | $7.06 | $6.43 | $6.80 | 316 859 |
| Jun 22, 2023 | $7.28 | $7.28 | $6.73 | $6.82 | 102 083 |
| Jun 21, 2023 | $7.53 | $7.65 | $6.98 | $7.19 | 127 457 |
| Jun 20, 2023 | $7.60 | $7.80 | $7.23 | $7.60 | 135 467 |
| Jun 16, 2023 | $7.54 | $8.83 | $7.43 | $7.62 | 326 332 |
| Jun 15, 2023 | $6.62 | $7.48 | $6.53 | $7.39 | 105 772 |
| Jun 14, 2023 | $6.81 | $6.84 | $6.08 | $6.59 | 382 483 |
| Jun 13, 2023 | $6.85 | $6.99 | $6.77 | $6.77 | 158 394 |
