Monte Rosa Therapeutics I... (GLUE)
NASDAQ: GLUE
· Real-Time Price · USD
7.63
0.00 (0.00%)
At close: Oct 03, 2025, 1:25 PM
GLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7.56 | 7.79 | 7.46 | 7.63 | 7.63 | 1.73% | 581,182 |
| Oct 1, 2025 | 7.39 | 7.73 | 7.36 | 7.50 | 7.50 | 1.21% | 896,400 |
| Sep 30, 2025 | 7.26 | 7.51 | 7.09 | 7.41 | 7.41 | 1.37% | 875,543 |
| Sep 29, 2025 | 7.50 | 7.51 | 7.16 | 7.31 | 7.31 | -2.40% | 910,300 |
| Sep 26, 2025 | 6.55 | 7.51 | 6.53 | 7.49 | 7.49 | 14.35% | 1,649,632 |
| Sep 25, 2025 | 6.46 | 6.65 | 6.38 | 6.55 | 6.55 | -1.06% | 662,146 |
| Sep 24, 2025 | 6.37 | 6.68 | 6.37 | 6.62 | 6.62 | 4.58% | 719,000 |
| Sep 23, 2025 | 6.46 | 6.55 | 6.25 | 6.33 | 6.33 | -3.06% | 780,544 |
| Sep 22, 2025 | 6.34 | 6.70 | 6.23 | 6.53 | 6.53 | 3.16% | 851,602 |
| Sep 19, 2025 | 6.90 | 7.00 | 6.30 | 6.33 | 6.33 | -8.66% | 1,367,300 |
| Sep 18, 2025 | 6.41 | 7.05 | 6.41 | 6.93 | 6.93 | 8.96% | 1,745,600 |
| Sep 17, 2025 | 6.40 | 6.67 | 6.16 | 6.36 | 6.36 | -1.70% | 1,928,500 |
| Sep 16, 2025 | 6.81 | 7.44 | 6.45 | 6.47 | 6.47 | -6.64% | 3,620,000 |
| Sep 15, 2025 | 7.22 | 7.40 | 6.06 | 6.93 | 6.93 | 44.07% | 31,708,500 |
| Sep 12, 2025 | 4.96 | 4.97 | 4.80 | 4.81 | 4.81 | -1.64% | 309,332 |
| Sep 11, 2025 | 4.80 | 4.96 | 4.80 | 4.89 | 4.89 | 1.87% | 304,640 |
| Sep 10, 2025 | 4.82 | 4.95 | 4.79 | 4.80 | 4.80 | -0.62% | 382,700 |
| 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 |
Page 1 of 54