Monte Rosa Therapeutics Inc (GLUE) Historical Stock Data
5.30 ↓0.15 (-2.75%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLUE is down -0.49% a day on average. There have been 18 days where Monte Rosa Therapeutics Inc closed green and 12 days where GLUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 7.12 | 7.21 | ↑$0.09 (1.26%) | 6.87 | 7.27 | 109.53K |
| 2024-04-11 | 7.26 | 7.17 | ↓$0.09 (-1.24%) | 6.89 | 7.44 | 98.76K |
| 2024-04-10 | 7.54 | 7.17 | ↓$0.37 (-4.91%) | 7.04 | 7.84 | 127K |
| 2024-04-09 | 7.55 | 7.86 | ↑$0.31 (4.11%) | 7.32 | 8.22 | 174.05K |
| 2024-04-08 | 7.20 | 7.51 | ↑$0.31 (4.31%) | 6.95 | 7.78 | 139.21K |
| 2024-04-05 | 6.97 | 7.07 | ↑$0.10 (1.43%) | 6.81 | 7.41 | 79.26K |
| 2024-04-04 | 7.08 | 7.03 | ↓$0.05 (-0.71%) | 6.85 | 7.38 | 221.66K |
| 2024-04-03 | 6.73 | 6.93 | ↑$0.20 (2.97%) | 6.70 | 7.01 | 133.24K |
| 2024-04-02 | 6.90 | 6.80 | ↓$0.10 (-1.45%) | 6.63 | 7.00 | 139.18K |
| 2024-04-01 | 7.10 | 7.14 | ↑$0.04 (0.56%) | 6.48 | 7.24 | 147.88K |
| 2024-03-28 | 7.04 | 7.05 | ↑$0.01 (0.14%) | 6.80 | 7.15 | 99.86K |
| 2024-03-27 | 7.04 | 7.04 | ↑$0.00 (0.00%) | 6.63 | 7.22 | 146.66K |
| 2024-03-26 | 8.55 | 6.59 | ↓$1.96 (-22.92%) | 6.52 | 8.84 | 290.37K |
| 2024-03-25 | 7.80 | 8.46 | ↑$0.66 (8.46%) | 7.71 | 8.50 | 250.17K |
| 2024-03-22 | 7.67 | 7.71 | ↑$0.04 (0.52%) | 7.53 | 7.77 | 158.51K |
| 2024-03-21 | 7.58 | 7.59 | ↑$0.01 (0.13%) | 7.23 | 7.73 | 156.50K |
| 2024-03-20 | 6.86 | 7.45 | ↑$0.59 (8.60%) | 6.64 | 7.47 | 178.23K |
| 2024-03-19 | 6.70 | 6.92 | ↑$0.22 (3.28%) | 6.48 | 7.12 | 218.64K |
| 2024-03-18 | 6.45 | 6.70 | ↑$0.25 (3.88%) | 6.27 | 6.99 | 166.99K |
| 2024-03-15 | 6.09 | 6.41 | ↑$0.32 (5.25%) | 6.09 | 6.80 | 288.85K |
| 2024-03-14 | 6.55 | 6.09 | ↓$0.46 (-7.02%) | 6.00 | 6.55 | 147.92K |
Create an account or log in to view more rows.
$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.
$GLUE I love you!