Monte Rosa Therapeutics Inc (GLUE) Historical Stock Data
4.16 ↑0.17 (4.26%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLUE is down -2.18% a day on average. There have been 9 days where Monte Rosa Therapeutics Inc closed green and 21 days where GLUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4.02 | 4.16 | ↑$0.14 (3.48%) | 3.92 | 4.25 | 130.20K |
| 2024-05-23 | 4.17 | 3.99 | ↓$0.18 (-4.32%) | 3.95 | 4.33 | 190.52K |
| 2024-05-22 | 4.47 | 4.21 | ↓$0.26 (-5.82%) | 4.20 | 4.55 | 174.58K |
| 2024-05-21 | 4.92 | 4.30 | ↓$0.63 (-12.70%) | 3.95 | 5.00 | 515.40K |
| 2024-05-20 | 5.18 | 4.95 | ↓$0.23 (-4.44%) | 4.93 | 5.30 | 271.74K |
| 2024-05-17 | 5.30 | 5.20 | ↓$0.10 (-1.89%) | 5.15 | 5.47 | 153.35K |
| 2024-05-16 | 5.25 | 5.22 | ↓$0.03 (-0.57%) | 4.80 | 5.70 | 1.29M |
| 2024-05-15 | 5.16 | 5.23 | ↑$0.07 (1.36%) | 5.09 | 5.45 | 129.37K |
| 2024-05-14 | 5.07 | 5.00 | ↓$0.07 (-1.38%) | 4.95 | 5.28 | 80.68K |
| 2024-05-13 | 4.92 | 4.95 | ↑$0.03 (0.61%) | 4.91 | 5.16 | 260.25K |
| 2024-05-10 | 5.22 | 4.85 | ↓$0.37 (-7.09%) | 4.63 | 5.24 | 150.31K |
| 2024-05-09 | 5.24 | 5.18 | ↓$0.06 (-1.15%) | 5.09 | 5.30 | 241.17K |
| 2024-05-08 | 5.61 | 5.26 | ↓$0.35 (-6.24%) | 5.17 | 5.69 | 137.49K |
| 2024-05-07 | 6.02 | 5.68 | ↓$0.34 (-5.65%) | 5.66 | 6.02 | 189.93K |
| 2024-05-06 | 5.72 | 5.76 | ↑$0.04 (0.70%) | 5.57 | 5.91 | 54.04K |
| 2024-05-03 | 5.82 | 5.65 | ↓$0.17 (-2.92%) | 5.65 | 5.85 | 80.63K |
| 2024-05-02 | 5.93 | 5.60 | ↓$0.33 (-5.56%) | 5.35 | 5.93 | 176.10K |
| 2024-05-01 | 5.38 | 5.94 | ↑$0.56 (10.41%) | 5.30 | 6.00 | 156.40K |
| 2024-04-30 | 5.57 | 5.32 | ↓$0.25 (-4.49%) | 5.24 | 5.57 | 92.52K |
| 2024-04-29 | 5.38 | 5.61 | ↑$0.23 (4.28%) | 5.34 | 5.91 | 89.40K |
| 2024-04-26 | 5.37 | 5.33 | ↓$0.04 (-0.73%) | 5.29 | 5.50 | 87.74K |
| 2024-04-25 | 5.35 | 5.45 | ↑$0.10 (1.87%) | 5.11 | 5.52 | 134.43K |
| 2024-04-24 | 5.50 | 5.47 | ↓$0.03 (-0.55%) | 5.41 | 5.76 | 82.89K |
| 2024-04-23 | 5.57 | 5.54 | ↓$0.03 (-0.54%) | 5.50 | 6.05 | 76.39K |
| 2024-04-22 | 5.86 | 5.50 | ↓$0.36 (-6.14%) | 5.49 | 5.88 | 118.92K |
| 2024-04-19 | 5.83 | 5.85 | ↑$0.02 (0.34%) | 5.54 | 6.03 | 112.71K |
| 2024-04-18 | 5.75 | 5.92 | ↑$0.17 (2.96%) | 5.69 | 6.08 | 185.36K |
| 2024-04-17 | 6.12 | 5.80 | ↓$0.32 (-5.23%) | 5.73 | 6.12 | 106.83K |
| 2024-04-16 | 6.42 | 6.06 | ↓$0.36 (-5.61%) | 5.84 | 6.45 | 125.48K |
| 2024-04-15 | 7.18 | 6.57 | ↓$0.61 (-8.50%) | 6.51 | 7.18 | 121.83K |
Create an account or log in to view more rows.
$GLUE is anyone really buying this shit
$GLUE cup and handle dont play
$GLUE buying a share monday LFG
$GLUE take what we can get
$GLUE tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$GLUE come on I wana jump up and down
$GLUE green is good
$GLUE a comeback is always more fun than an all out win!!!!
$GLUE Who else bought the dip on Friday?
$GLUE tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.