Monte Rosa Therapeutics I... (GLUE)
6.16
0.60 (10.79%)
At close: Jan 15, 2025, 9:34 AM
GLUE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.73 | 5.97 | 5.49 | 5.56 | -0.10 | -1.77% | 994,088 |
| Jan 13, 2025 | 5.69 | 5.70 | 5.38 | 5.66 | -0.04 | -0.70% | 998,135 |
| Jan 10, 2025 | 5.81 | 5.89 | 5.40 | 5.70 | -0.29 | -4.84% | 1,133,814 |
| Jan 8, 2025 | 6.42 | 6.48 | 5.98 | 5.99 | -0.54 | -8.27% | 932,747 |
| Jan 7, 2025 | 6.86 | 7.10 | 6.30 | 6.53 | -0.36 | -5.22% | 3,347,507 |
| Jan 6, 2025 | 7.23 | 7.30 | 6.88 | 6.89 | -0.28 | -3.91% | 609,700 |
| Jan 3, 2025 | 7.28 | 7.46 | 7.09 | 7.17 | 0.06 | 0.84% | 597,611 |
| Jan 2, 2025 | 7.04 | 7.34 | 6.88 | 7.11 | 0.17 | 2.45% | 628,925 |
| Dec 31, 2024 | 7.15 | 7.38 | 6.87 | 6.94 | -0.08 | -1.14% | 724,500 |
| Dec 30, 2024 | 6.95 | 7.16 | 6.77 | 7.02 | -0.04 | -0.57% | 890,933 |
| Dec 27, 2024 | 7.15 | 7.32 | 6.86 | 7.06 | -0.16 | -2.22% | 828,723 |
| Dec 26, 2024 | 6.93 | 7.35 | 6.86 | 7.22 | 0.17 | 2.41% | 728,405 |
| Dec 24, 2024 | 7.13 | 7.22 | 6.88 | 7.05 | -0.09 | -1.26% | 535,739 |
| Dec 23, 2024 | 6.90 | 7.22 | 6.89 | 7.14 | 0.21 | 3.03% | 1,120,800 |
| Dec 20, 2024 | 6.44 | 7.14 | 6.41 | 6.93 | 0.42 | 6.45% | 2,630,700 |
| Dec 19, 2024 | 6.81 | 6.83 | 6.15 | 6.51 | -0.52 | -7.40% | 1,643,500 |
| Dec 18, 2024 | 7.67 | 7.89 | 6.89 | 7.03 | -0.64 | -8.34% | 1,788,689 |
| Dec 17, 2024 | 7.62 | 7.95 | 7.52 | 7.67 | -0.01 | -0.13% | 2,398,849 |
| Dec 16, 2024 | 7.53 | 7.93 | 7.36 | 7.68 | 0.12 | 1.59% | 1,469,100 |
| Dec 13, 2024 | 7.87 | 8.24 | 7.50 | 7.56 | -0.23 | -2.95% | 1,980,438 |
| Dec 12, 2024 | 8.48 | 8.58 | 7.66 | 7.79 | -0.72 | -8.46% | 1,983,636 |
| Dec 11, 2024 | 9.34 | 9.84 | 8.50 | 8.51 | -0.93 | -9.85% | 1,478,399 |
| Dec 10, 2024 | 10.00 | 10.69 | 9.40 | 9.44 | -0.76 | -7.45% | 3,381,723 |
| Dec 9, 2024 | 9.57 | 10.21 | 9.40 | 10.20 | 0.79 | 8.40% | 2,758,740 |
| Dec 6, 2024 | 8.92 | 9.88 | 8.92 | 9.41 | 0.58 | 6.57% | 3,946,000 |
| Dec 5, 2024 | 9.16 | 9.60 | 8.80 | 8.83 | -0.41 | -4.44% | 618,032 |
| Dec 4, 2024 | 9.98 | 10.17 | 8.82 | 9.24 | -0.62 | -6.29% | 1,149,108 |
| Dec 3, 2024 | 10.23 | 10.56 | 9.79 | 9.86 | -0.36 | -3.52% | 4,710,319 |
| Dec 2, 2024 | 10.30 | 10.70 | 10.11 | 10.22 | -0.14 | -1.35% | 902,004 |
| Nov 29, 2024 | 9.23 | 10.44 | 9.23 | 10.36 | 1.25 | 13.72% | 888,500 |
| Nov 27, 2024 | 8.73 | 9.25 | 8.61 | 9.11 | 0.51 | 5.93% | 630,507 |
| Nov 26, 2024 | 8.39 | 8.99 | 8.04 | 8.60 | 0.14 | 1.65% | 911,200 |
| Nov 25, 2024 | 8.63 | 9.03 | 8.38 | 8.46 | -0.03 | -0.35% | 803,538 |
| Nov 22, 2024 | 8.36 | 8.67 | 8.24 | 8.49 | 0.14 | 1.68% | 370,000 |
| Nov 21, 2024 | 8.35 | 8.90 | 8.17 | 8.35 | -0.01 | -0.12% | 743,600 |
| Nov 20, 2024 | 8.24 | 8.62 | 8.05 | 8.36 | 0.05 | 0.60% | 736,500 |
| Nov 19, 2024 | 7.47 | 8.44 | 7.40 | 8.31 | 0.77 | 10.21% | 1,251,400 |
| Nov 18, 2024 | 7.90 | 8.05 | 7.47 | 7.54 | -0.20 | -2.58% | 1,402,752 |
| Nov 15, 2024 | 8.57 | 8.63 | 7.64 | 7.74 | -0.74 | -8.73% | 881,300 |
| Nov 14, 2024 | 8.72 | 8.91 | 8.38 | 8.48 | -0.15 | -1.74% | 739,731 |
| Nov 13, 2024 | 9.36 | 9.60 | 8.62 | 8.63 | -0.50 | -5.48% | 670,600 |
| Nov 12, 2024 | 9.93 | 10.22 | 9.00 | 9.13 | -0.88 | -8.79% | 1,376,005 |
| Nov 11, 2024 | 9.50 | 10.40 | 9.32 | 10.01 | 0.75 | 8.10% | 1,726,700 |
| Nov 8, 2024 | 9.82 | 9.85 | 9.00 | 9.26 | -0.27 | -2.83% | 793,923 |
| Nov 7, 2024 | 9.50 | 9.85 | 9.32 | 9.53 | 0.08 | 0.85% | 1,131,306 |
| Nov 6, 2024 | 9.68 | 9.70 | 8.90 | 9.45 | 0.09 | 0.96% | 945,643 |
| Nov 5, 2024 | 8.85 | 9.37 | 8.42 | 9.36 | 0.52 | 5.88% | 688,519 |
| Nov 4, 2024 | 8.91 | 9.12 | 8.49 | 8.84 | -0.06 | -0.67% | 4,573,100 |
| Nov 1, 2024 | 8.35 | 8.94 | 8.31 | 8.90 | 0.40 | 4.71% | 745,829 |
| Oct 31, 2024 | 9.24 | 9.54 | 8.50 | 8.50 | -0.72 | -7.81% | 1,288,340 |