Monte Rosa Therapeutics, Inc. - Common Stock (GLUE)
4.9500
-0.1100 (-2.17%)
NASDAQ · Last Trade: Apr 28th, 10:25 PM EDT
Historical Prices For Monte Rosa Therapeutics, Inc. - Common Stock (GLUE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/28/2025 | 5.05 | 5.19 | 4.86 | 4.95 | 283,896 | 4.95 |
| 4/25/2025 | 5.15 | 5.17 | 4.99 | 5.06 | 392,835 | 5.06 |
| 4/24/2025 | 5.36 | 5.47 | 5.05 | 5.22 | 448,364 | 5.22 |
| 4/23/2025 | 4.98 | 5.40 | 4.98 | 5.33 | 676,978 | 5.33 |
| 4/22/2025 | 4.52 | 4.82 | 4.51 | 4.81 | 764,368 | 4.81 |
| 4/21/2025 | 4.51 | 4.70 | 4.38 | 4.46 | 634,808 | 4.46 |
| 4/17/2025 | 4.37 | 4.63 | 4.20 | 4.55 | 712,438 | 4.55 |
| 4/16/2025 | 4.38 | 4.44 | 4.21 | 4.41 | 860,717 | 4.41 |
| 4/15/2025 | 4.41 | 4.55 | 4.36 | 4.43 | 1,077,994 | 4.43 |
| 4/14/2025 | 4.32 | 4.53 | 4.22 | 4.41 | 963,773 | 4.41 |
| 4/11/2025 | 4.16 | 4.26 | 4.01 | 4.22 | 717,097 | 4.22 |
| 4/10/2025 | 3.96 | 4.22 | 3.78 | 4.15 | 1,133,891 | 4.15 |
| 4/09/2025 | 3.80 | 4.32 | 3.68 | 4.06 | 3,051,439 | 4.06 |
| 4/08/2025 | 4.31 | 4.32 | 3.89 | 3.92 | 808,926 | 3.92 |
| 4/07/2025 | 3.64 | 4.09 | 3.50 | 4.05 | 896,925 | 4.05 |
| 4/04/2025 | 3.69 | 3.89 | 3.65 | 3.71 | 1,142,236 | 3.71 |
| 4/03/2025 | 4.17 | 4.24 | 3.88 | 3.89 | 972,889 | 3.89 |
| 4/02/2025 | 4.33 | 4.67 | 4.28 | 4.41 | 572,432 | 4.41 |
| 4/01/2025 | 4.57 | 4.64 | 4.33 | 4.43 | 717,736 | 4.43 |
| 3/31/2025 | 4.88 | 4.96 | 4.50 | 4.64 | 756,544 | 4.64 |
| 3/28/2025 | 5.25 | 5.27 | 5.01 | 5.10 | 587,061 | 5.10 |
| 3/27/2025 | 5.47 | 5.55 | 5.13 | 5.26 | 642,650 | 5.26 |
| 3/26/2025 | 5.82 | 5.95 | 5.39 | 5.49 | 698,624 | 5.49 |
| 3/25/2025 | 5.83 | 5.87 | 5.48 | 5.67 | 681,833 | 5.67 |
| 3/24/2025 | 5.85 | 5.91 | 5.55 | 5.83 | 843,112 | 5.83 |
| 3/21/2025 | 7.05 | 7.14 | 5.60 | 5.80 | 2,129,578 | 5.80 |
| 3/20/2025 | 6.46 | 7.31 | 6.34 | 7.06 | 2,475,168 | 7.06 |
| 3/19/2025 | 6.67 | 6.91 | 6.38 | 6.70 | 824,311 | 6.70 |
| 3/18/2025 | 6.55 | 6.83 | 6.42 | 6.67 | 851,905 | 6.67 |
| 3/17/2025 | 6.32 | 7.00 | 6.17 | 6.73 | 592,127 | 6.73 |
| 3/14/2025 | 6.29 | 6.42 | 6.12 | 6.27 | 544,310 | 6.27 |
| 3/13/2025 | 6.57 | 6.67 | 6.19 | 6.21 | 311,444 | 6.21 |
| 3/12/2025 | 6.25 | 6.70 | 6.20 | 6.64 | 425,039 | 6.64 |
| 3/11/2025 | 6.03 | 6.21 | 5.80 | 6.11 | 426,682 | 6.11 |
| 3/10/2025 | 6.19 | 6.40 | 5.82 | 6.03 | 578,827 | 6.03 |
| 3/07/2025 | 6.35 | 6.67 | 6.09 | 6.39 | 815,807 | 6.39 |
| 3/06/2025 | 5.89 | 6.40 | 5.86 | 6.29 | 827,739 | 6.29 |
| 3/05/2025 | 5.79 | 6.14 | 5.73 | 6.06 | 831,788 | 6.06 |
| 3/04/2025 | 5.39 | 6.10 | 5.30 | 5.85 | 898,958 | 5.85 |
| 3/03/2025 | 5.49 | 5.66 | 5.37 | 5.55 | 686,733 | 5.55 |
| 2/28/2025 | 5.33 | 5.59 | 5.25 | 5.50 | 360,015 | 5.50 |
| 2/27/2025 | 5.77 | 6.26 | 5.42 | 5.45 | 285,075 | 5.45 |
| 2/26/2025 | 5.86 | 6.25 | 5.72 | 5.78 | 310,766 | 5.78 |
| 2/25/2025 | 5.96 | 6.08 | 5.46 | 5.78 | 449,714 | 5.78 |
| 2/24/2025 | 6.25 | 6.25 | 5.84 | 5.84 | 566,636 | 5.84 |
| 2/21/2025 | 6.72 | 6.86 | 6.13 | 6.22 | 531,054 | 6.22 |
| 2/20/2025 | 6.57 | 6.76 | 6.44 | 6.63 | 462,386 | 6.63 |
| 2/19/2025 | 6.47 | 6.76 | 6.42 | 6.63 | 483,099 | 6.63 |
| 2/18/2025 | 6.89 | 7.22 | 6.53 | 6.55 | 397,861 | 6.55 |
| 2/14/2025 | 6.72 | 6.96 | 6.66 | 6.78 | 283,919 | 6.78 |
| 2/13/2025 | 6.42 | 6.80 | 6.16 | 6.72 | 370,566 | 6.72 |
| 2/12/2025 | 6.07 | 6.37 | 5.98 | 6.31 | 281,320 | 6.31 |
| 2/11/2025 | 6.40 | 6.40 | 6.04 | 6.11 | 442,674 | 6.11 |
| 2/10/2025 | 6.74 | 6.74 | 6.23 | 6.45 | 550,035 | 6.45 |
| 2/07/2025 | 6.84 | 6.99 | 6.58 | 6.74 | 532,259 | 6.74 |
| 2/06/2025 | 6.84 | 6.92 | 6.70 | 6.88 | 307,760 | 6.88 |
| 2/05/2025 | 6.70 | 6.99 | 6.68 | 6.84 | 293,406 | 6.84 |
| 2/04/2025 | 6.57 | 6.75 | 6.49 | 6.67 | 324,539 | 6.67 |
| 2/03/2025 | 6.43 | 6.74 | 6.24 | 6.51 | 394,481 | 6.51 |
| 1/31/2025 | 6.48 | 6.90 | 6.36 | 6.66 | 918,476 | 6.66 |
| 1/30/2025 | 6.09 | 6.50 | 6.00 | 6.45 | 629,399 | 6.45 |
| 1/29/2025 | 5.78 | 6.00 | 5.70 | 5.99 | 609,208 | 5.99 |