Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
4.600
-0.060 (-1.29%)
At close: Jun 27, 2025, 4:00 PM
4.590
-0.010 (-0.22%)
After-hours: Jun 27, 2025, 7:41 PM EDT
Monte Rosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.68 | 4.71 | 4.52 | 4.60 | 4.60 | -1.29% | 942,628 |
| Jun 26, 2025 | 4.77 | 4.77 | 4.59 | 4.66 | 4.66 | -2.31% | 318,003 |
| Jun 25, 2025 | 4.74 | 4.82 | 4.47 | 4.77 | 4.77 | 0.63% | 405,568 |
| Jun 24, 2025 | 4.67 | 4.85 | 4.61 | 4.74 | 4.74 | 2.16% | 462,765 |
| Jun 23, 2025 | 4.61 | 4.65 | 4.46 | 4.64 | 4.64 | 0.22% | 468,074 |
| Jun 20, 2025 | 4.63 | 4.66 | 4.37 | 4.63 | 4.63 | 3.12% | 505,514 |
| Jun 18, 2025 | 4.56 | 4.68 | 4.41 | 4.49 | 4.49 | -1.75% | 373,757 |
| Jun 17, 2025 | 4.87 | 4.94 | 4.57 | 4.57 | 4.57 | -5.19% | 367,894 |
| Jun 16, 2025 | 5.01 | 5.11 | 4.66 | 4.82 | 4.82 | -1.83% | 551,822 |
| Jun 13, 2025 | 4.88 | 5.01 | 4.74 | 4.91 | 4.91 | -0.20% | 380,743 |
| Jun 12, 2025 | 4.99 | 5.03 | 4.87 | 4.92 | 4.92 | -2.57% | 413,498 |
| Jun 11, 2025 | 5.15 | 5.26 | 5.03 | 5.05 | 5.05 | -0.59% | 531,790 |
| Jun 10, 2025 | 4.98 | 5.20 | 4.97 | 5.08 | 5.08 | 3.25% | 278,184 |
| Jun 9, 2025 | 5.06 | 5.19 | 4.82 | 4.92 | 4.92 | -1.80% | 269,932 |
| Jun 6, 2025 | 4.73 | 5.04 | 4.61 | 5.01 | 5.01 | 8.44% | 454,436 |
| Jun 5, 2025 | 4.60 | 4.73 | 4.51 | 4.62 | 4.62 | 0.22% | 507,313 |
| Jun 4, 2025 | 4.64 | 4.77 | 4.56 | 4.61 | 4.61 | -0.65% | 229,930 |
| Jun 3, 2025 | 4.45 | 4.82 | 4.35 | 4.64 | 4.64 | 3.11% | 772,395 |
| Jun 2, 2025 | 4.19 | 4.58 | 4.09 | 4.50 | 4.50 | 7.66% | 646,196 |
| May 30, 2025 | 4.19 | 4.21 | 3.90 | 4.18 | 4.18 | -1.18% | 465,211 |
| May 29, 2025 | 4.08 | 4.30 | 4.00 | 4.23 | 4.23 | 4.19% | 872,099 |
| May 28, 2025 | 3.99 | 4.23 | 3.91 | 4.06 | 4.06 | 1.75% | 711,538 |
| May 27, 2025 | 4.06 | 4.06 | 3.90 | 3.99 | 3.99 | 0.50% | 372,667 |
| May 23, 2025 | 3.98 | 4.07 | 3.95 | 3.97 | 3.97 | -1.98% | 515,621 |
| May 22, 2025 | 3.98 | 4.15 | 3.97 | 4.05 | 4.05 | 1.00% | 320,325 |
| May 21, 2025 | 4.09 | 4.13 | 3.84 | 4.01 | 4.01 | -3.61% | 556,623 |
| May 20, 2025 | 4.11 | 4.20 | 4.01 | 4.16 | 4.16 | 1.22% | 306,195 |
| May 19, 2025 | 4.01 | 4.25 | 4.01 | 4.11 | 4.11 | 3.27% | 463,326 |
| May 16, 2025 | 3.88 | 4.05 | 3.81 | 3.98 | 3.98 | 2.84% | 421,565 |
| May 15, 2025 | 3.70 | 3.88 | 3.51 | 3.87 | 3.87 | 4.59% | 369,322 |
| May 14, 2025 | 4.04 | 4.13 | 3.70 | 3.70 | 3.70 | -8.42% | 318,555 |
| May 13, 2025 | 4.33 | 4.35 | 4.04 | 4.04 | 4.04 | -5.39% | 371,857 |
| May 12, 2025 | 4.29 | 4.43 | 4.08 | 4.27 | 4.27 | 4.40% | 389,170 |
| May 9, 2025 | 4.24 | 4.59 | 4.05 | 4.09 | 4.09 | -3.08% | 423,620 |
| May 8, 2025 | 4.57 | 4.62 | 3.76 | 4.22 | 4.22 | 9.61% | 671,531 |
| May 7, 2025 | 4.15 | 4.21 | 3.82 | 3.85 | 3.85 | -6.89% | 292,435 |
| May 6, 2025 | 4.59 | 4.59 | 4.13 | 4.14 | 4.14 | -10.69% | 330,373 |
| May 5, 2025 | 4.95 | 4.96 | 4.62 | 4.63 | 4.63 | -6.84% | 195,886 |
| May 2, 2025 | 4.98 | 5.09 | 4.92 | 4.97 | 4.97 | 1.43% | 365,800 |
| May 1, 2025 | 4.91 | 4.94 | 4.71 | 4.90 | 4.90 | -0.20% | 286,243 |
| Apr 30, 2025 | 4.72 | 4.96 | 4.64 | 4.91 | 4.91 | 2.51% | 341,251 |
| Apr 29, 2025 | 4.92 | 4.98 | 4.78 | 4.79 | 4.79 | -3.23% | 324,557 |
| Apr 28, 2025 | 5.05 | 5.19 | 4.86 | 4.95 | 4.95 | -2.17% | 283,896 |
| Apr 25, 2025 | 5.15 | 5.17 | 4.99 | 5.06 | 5.06 | -3.07% | 392,835 |
| Apr 24, 2025 | 5.36 | 5.47 | 5.05 | 5.22 | 5.22 | -2.06% | 448,364 |
| Apr 23, 2025 | 4.98 | 5.40 | 4.98 | 5.33 | 5.33 | 10.81% | 676,994 |
| Apr 22, 2025 | 4.52 | 4.82 | 4.51 | 4.81 | 4.81 | 7.85% | 764,368 |
| Apr 21, 2025 | 4.51 | 4.70 | 4.38 | 4.46 | 4.46 | -1.98% | 634,808 |
| Apr 17, 2025 | 4.37 | 4.63 | 4.20 | 4.55 | 4.55 | 3.17% | 712,438 |
| Apr 16, 2025 | 4.38 | 4.44 | 4.21 | 4.41 | 4.41 | -0.45% | 860,717 |