Monte Rosa Therapeutics I... (GLUE)
NASDAQ: GLUE
· Real-Time Price · USD
4.80
-0.03 (-0.62%)
At close: Sep 10, 2025, 3:59 PM
4.84
0.83%
After-hours: Sep 10, 2025, 07:03 PM EDT
GLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.82 | 4.95 | 4.79 | 4.80 | 4.80 | -0.62% | 379,828 |
| Sep 9, 2025 | 4.80 | 4.87 | 4.80 | 4.83 | 4.83 | 0.63% | 308,909 |
| Sep 8, 2025 | 4.93 | 4.97 | 4.80 | 4.80 | 4.80 | -2.83% | 259,200 |
| Sep 5, 2025 | 5.04 | 5.15 | 4.86 | 4.94 | 4.94 | 0.61% | 330,609 |
| Sep 4, 2025 | 4.99 | 4.99 | 4.79 | 4.91 | 4.91 | -1.80% | 264,334 |
| Sep 3, 2025 | 4.88 | 5.11 | 4.78 | 5.00 | 5.00 | 1.63% | 284,503 |
| Sep 2, 2025 | 4.80 | 5.05 | 4.60 | 4.92 | 4.92 | 2.50% | 511,839 |
| Aug 29, 2025 | 4.85 | 4.89 | 4.74 | 4.80 | 4.80 | -0.62% | 480,930 |
| Aug 28, 2025 | 4.80 | 4.93 | 4.79 | 4.83 | 4.83 | 3.43% | 461,126 |
| Aug 27, 2025 | 4.68 | 4.72 | 4.64 | 4.67 | 4.67 | 0.00% | 161,400 |
| Aug 26, 2025 | 4.71 | 4.71 | 4.54 | 4.67 | 4.67 | 1.74% | 243,700 |
| Aug 25, 2025 | 4.76 | 4.83 | 4.59 | 4.59 | 4.59 | -4.77% | 193,837 |
| Aug 22, 2025 | 4.52 | 4.92 | 4.51 | 4.82 | 4.82 | 7.11% | 423,102 |
| Aug 21, 2025 | 4.41 | 4.54 | 4.30 | 4.50 | 4.50 | 1.58% | 288,432 |
| Aug 20, 2025 | 4.40 | 4.50 | 4.33 | 4.43 | 4.43 | 0.68% | 394,998 |
| Aug 19, 2025 | 4.52 | 4.57 | 4.38 | 4.40 | 4.40 | -3.51% | 377,000 |
| Aug 18, 2025 | 4.57 | 4.65 | 4.45 | 4.56 | 4.56 | -0.44% | 348,800 |
| Aug 15, 2025 | 4.39 | 4.70 | 4.37 | 4.58 | 4.58 | 5.29% | 536,100 |
| Aug 14, 2025 | 4.38 | 4.42 | 4.30 | 4.35 | 4.35 | -2.03% | 361,520 |
| Aug 13, 2025 | 4.52 | 4.66 | 4.42 | 4.44 | 4.44 | -0.22% | 451,199 |