Monte Rosa Therapeutics I... (GLUE)
NASDAQ: GLUE
· Real-Time Price · USD
4.59
0.24 (5.52%)
At close: Aug 15, 2025, 12:20 PM
GLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.38 | 4.42 | 4.30 | 4.35 | 4.35 | -2.03% | 360,920 |
| 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% | 343,900 |
| Aug 11, 2025 | 4.37 | 4.43 | 4.15 | 4.19 | 4.19 | -4.34% | 432,500 |
| Aug 8, 2025 | 4.20 | 4.39 | 4.12 | 4.38 | 4.38 | 3.55% | 404,900 |
| Aug 7, 2025 | 4.37 | 4.37 | 4.16 | 4.23 | 4.23 | -2.98% | 426,917 |
| Aug 6, 2025 | 4.83 | 4.83 | 4.32 | 4.36 | 4.36 | -9.73% | 461,837 |
| Aug 5, 2025 | 4.93 | 4.93 | 4.78 | 4.83 | 4.83 | -1.02% | 294,300 |
| Aug 4, 2025 | 4.82 | 4.98 | 4.75 | 4.88 | 4.88 | 1.88% | 297,100 |
| 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% | 371,700 |
| 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% | 479,800 |
| 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% | 491,600 |
| Jul 21, 2025 | 6.20 | 6.25 | 5.80 | 5.83 | 5.83 | -1.85% | 406,900 |
| Jul 18, 2025 | 5.96 | 6.19 | 5.85 | 5.94 | 5.94 | 0.68% | 528,100 |