Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
4.440
-0.010 (-0.22%)
Aug 13, 2025, 4:00 PM - Market closed
Monte Rosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.52 | 4.66 | 4.42 | 4.44 | 4.44 | -0.22% | 451,199 |
| Aug 12, 2025 | 4.26 | 4.48 | 4.23 | 4.45 | 4.45 | 6.21% | 343,898 |
| Aug 11, 2025 | 4.37 | 4.43 | 4.15 | 4.19 | 4.19 | -4.34% | 432,500 |
| Aug 8, 2025 | 4.20 | 4.40 | 4.12 | 4.38 | 4.38 | 3.55% | 404,889 |
| Aug 7, 2025 | 4.37 | 4.37 | 4.16 | 4.23 | 4.23 | -2.87% | 426,917 |
| Aug 6, 2025 | 4.83 | 4.83 | 4.32 | 4.36 | 4.36 | -9.83% | 461,837 |
| Aug 5, 2025 | 4.93 | 4.94 | 4.78 | 4.83 | 4.83 | -1.02% | 294,271 |
| Aug 4, 2025 | 4.82 | 4.98 | 4.75 | 4.88 | 4.88 | 1.88% | 297,064 |
| Aug 1, 2025 | 4.85 | 4.97 | 4.78 | 4.79 | 4.79 | -3.23% | 578,534 |
| Jul 31, 2025 | 5.53 | 5.64 | 4.82 | 4.95 | 4.95 | -11.29% | 601,410 |
| Jul 30, 2025 | 5.32 | 5.61 | 5.31 | 5.58 | 5.58 | 6.08% | 627,116 |
| Jul 29, 2025 | 5.60 | 5.60 | 5.22 | 5.26 | 5.26 | -5.23% | 371,653 |
| Jul 28, 2025 | 5.70 | 5.77 | 5.50 | 5.55 | 5.55 | -2.12% | 454,813 |
| Jul 25, 2025 | 5.72 | 5.79 | 5.50 | 5.67 | 5.67 | -0.70% | 236,003 |
| Jul 24, 2025 | 5.92 | 5.92 | 5.64 | 5.71 | 5.71 | -4.19% | 479,776 |
| Jul 23, 2025 | 5.69 | 6.06 | 5.56 | 5.96 | 5.96 | 5.30% | 480,642 |
| Jul 22, 2025 | 5.80 | 5.88 | 5.45 | 5.66 | 5.66 | -2.92% | 491,588 |
| Jul 21, 2025 | 6.20 | 6.25 | 5.80 | 5.83 | 5.83 | -1.85% | 406,885 |
| Jul 18, 2025 | 5.96 | 6.19 | 5.85 | 5.94 | 5.94 | 0.68% | 528,084 |
| Jul 17, 2025 | 5.64 | 5.94 | 5.61 | 5.90 | 5.90 | 5.17% | 392,240 |
| Jul 16, 2025 | 5.30 | 5.75 | 5.29 | 5.61 | 5.61 | 7.27% | 777,559 |
| Jul 15, 2025 | 5.26 | 5.35 | 5.10 | 5.23 | 5.23 | -0.57% | 460,721 |
| Jul 14, 2025 | 5.15 | 5.31 | 5.13 | 5.26 | 5.26 | 1.94% | 382,704 |
| Jul 11, 2025 | 5.21 | 5.29 | 5.11 | 5.16 | 5.16 | -1.90% | 237,427 |
| Jul 10, 2025 | 5.29 | 5.40 | 5.15 | 5.26 | 5.26 | -0.57% | 370,514 |
| Jul 9, 2025 | 5.11 | 5.31 | 5.08 | 5.29 | 5.29 | 4.55% | 549,234 |
| Jul 8, 2025 | 4.98 | 5.13 | 4.94 | 5.06 | 5.06 | 1.81% | 484,208 |
| Jul 7, 2025 | 4.85 | 5.13 | 4.73 | 4.97 | 4.97 | 2.05% | 465,671 |
| Jul 3, 2025 | 4.79 | 4.88 | 4.64 | 4.87 | 4.87 | 2.96% | 198,928 |
| Jul 2, 2025 | 4.61 | 4.84 | 4.59 | 4.73 | 4.73 | 2.60% | 298,476 |
| Jul 1, 2025 | 4.50 | 4.66 | 4.42 | 4.61 | 4.61 | 2.22% | 343,798 |
| Jun 30, 2025 | 4.57 | 4.70 | 4.50 | 4.51 | 4.51 | -1.96% | 369,278 |
| 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 |