Monte Rosa Therapeutics I... (GLUE)
5.50
0.05 (0.92%)
At close: Feb 28, 2025, 3:59 PM
5.50
0.09%
After-hours: Feb 28, 2025, 04:00 PM EST
GLUE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.33 | 5.58 | 5.30 | 5.50 | 0.05 | 0.92% | 346,539 |
| Feb 27, 2025 | 5.77 | 6.26 | 5.42 | 5.45 | -0.33 | -5.71% | 296,300 |
| Feb 26, 2025 | 5.86 | 6.25 | 5.72 | 5.78 | 0.00 | 0.00% | 310,800 |
| Feb 25, 2025 | 5.96 | 6.09 | 5.46 | 5.78 | -0.06 | -1.03% | 449,733 |
| Feb 24, 2025 | 6.25 | 6.25 | 5.84 | 5.84 | -0.38 | -6.11% | 578,916 |
| Feb 21, 2025 | 6.72 | 6.86 | 6.13 | 6.22 | -0.41 | -6.18% | 531,100 |
| Feb 20, 2025 | 6.57 | 6.77 | 6.44 | 6.63 | 0.00 | 0.00% | 462,536 |
| Feb 19, 2025 | 6.47 | 6.76 | 6.42 | 6.63 | 0.08 | 1.22% | 483,100 |
| Feb 18, 2025 | 6.89 | 7.22 | 6.53 | 6.55 | -0.23 | -3.39% | 398,500 |
| Feb 14, 2025 | 6.72 | 6.96 | 6.66 | 6.78 | 0.06 | 0.89% | 283,919 |
| Feb 13, 2025 | 6.42 | 6.80 | 6.16 | 6.72 | 0.41 | 6.50% | 370,666 |
| Feb 12, 2025 | 6.07 | 6.37 | 5.98 | 6.31 | 0.20 | 3.27% | 281,330 |
| Feb 11, 2025 | 6.40 | 6.40 | 6.05 | 6.11 | -0.34 | -5.27% | 442,700 |
| Feb 10, 2025 | 6.74 | 6.74 | 6.23 | 6.45 | -0.29 | -4.30% | 550,035 |
| Feb 7, 2025 | 6.84 | 6.99 | 6.58 | 6.74 | -0.14 | -2.03% | 532,300 |
| Feb 6, 2025 | 6.84 | 6.92 | 6.70 | 6.88 | 0.04 | 0.58% | 307,800 |
| Feb 5, 2025 | 6.70 | 6.99 | 6.68 | 6.84 | 0.17 | 2.55% | 293,407 |
| Feb 4, 2025 | 6.57 | 6.75 | 6.49 | 6.67 | 0.16 | 2.46% | 324,539 |
| Feb 3, 2025 | 6.43 | 6.74 | 6.24 | 6.51 | -0.15 | -2.25% | 394,500 |
| Jan 31, 2025 | 6.48 | 6.90 | 6.36 | 6.66 | 0.21 | 3.26% | 918,500 |
| Jan 30, 2025 | 6.09 | 6.50 | 6.00 | 6.45 | 0.46 | 7.68% | 629,400 |
| Jan 29, 2025 | 5.78 | 6.00 | 5.70 | 5.99 | 0.17 | 2.92% | 609,208 |
| Jan 28, 2025 | 5.67 | 5.91 | 5.43 | 5.82 | 0.07 | 1.22% | 702,537 |
| Jan 27, 2025 | 5.45 | 5.81 | 5.35 | 5.75 | 0.23 | 4.17% | 913,036 |
| Jan 24, 2025 | 5.45 | 5.61 | 5.15 | 5.52 | 0.02 | 0.36% | 1,144,827 |
| Jan 23, 2025 | 5.58 | 5.58 | 5.34 | 5.50 | -0.03 | -0.54% | 443,600 |
| Jan 22, 2025 | 5.63 | 5.94 | 5.44 | 5.53 | -0.16 | -2.81% | 559,200 |
| Jan 21, 2025 | 5.68 | 5.85 | 5.57 | 5.69 | 0.03 | 0.53% | 604,926 |
| Jan 17, 2025 | 5.79 | 5.91 | 5.55 | 5.66 | -0.10 | -1.74% | 631,113 |
| Jan 16, 2025 | 6.19 | 6.21 | 5.51 | 5.76 | -0.48 | -7.69% | 1,267,347 |
| Jan 15, 2025 | 6.03 | 6.38 | 5.77 | 6.24 | 0.68 | 12.23% | 1,388,400 |
| Jan 14, 2025 | 5.73 | 5.97 | 5.49 | 5.56 | -0.10 | -1.77% | 994,100 |
| 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 |