Monte Rosa Therapeutics, Inc. GLUE
NASDAQ · United States · Health Technology
$10.59-0.67 (-5.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.65 | -5.42% | $11.40 | $11.40 | $10.64 | 809.03K |
| 2026-10-01 | $11.26 | -5.62% | $12.15 | $12.26 | $11.07 | 2.87M |
| 2026-09-30 | $11.93 | +1.62% | $11.85 | $12.15 | $11.65 | 914.00K |
| 2026-09-29 | $11.74 | +0.26% | $11.68 | $12.17 | $11.56 | 545.10K |
| 2026-09-28 | $11.71 | -0.51% | $11.69 | $11.98 | $11.50 | 772.40K |
| 2026-09-25 | $11.77 | +0.43% | $11.75 | $11.89 | $11.61 | 802.10K |
| 2026-09-24 | $11.72 | -1.43% | $11.93 | $11.99 | $11.41 | 1.14M |
| 2026-09-23 | $11.89 | -5.63% | $12.60 | $12.61 | $11.70 | 1.18M |
| 2026-09-22 | $12.60 | +2.77% | $12.35 | $12.73 | $12.21 | 1.21M |
| 2026-09-21 | $12.26 | +1.07% | $12.20 | $12.31 | $12.06 | 1.13M |
| 2026-09-18 | $12.13 | -3.73% | $12.57 | $12.64 | $12.02 | 1.60M |
| 2026-09-17 | $12.60 | -0.40% | $12.84 | $13.02 | $12.43 | 1.39M |
| 2026-09-16 | $12.65 | -2.62% | $12.94 | $13.01 | $12.59 | 1.50M |
| 2026-09-15 | $12.99 | -6.55% | $13.84 | $13.88 | $12.87 | 1.27M |
| 2026-09-14 | $13.90 | -1.21% | $14.35 | $14.38 | $13.38 | 1.79M |
| 2026-09-11 | $14.07 | -1.75% | $14.23 | $14.74 | $13.88 | 1.17M |
| 2026-09-10 | $14.32 | +0.42% | $14.21 | $14.34 | $13.83 | 1.06M |
| 2026-09-09 | $14.26 | -0.07% | $14.28 | $14.87 | $14.13 | 1.15M |
| 2026-09-08 | $14.27 | +3.11% | $13.55 | $14.29 | $13.44 | 1.20M |
| 2026-09-04 | $13.84 | -3.76% | $14.12 | $14.31 | $13.79 | 804.60K |
| 2026-09-03 | $14.38 | +1.13% | $14.50 | $14.59 | $14.06 | 672.70K |
| 2026-09-02 | $14.22 | -0.63% | $14.38 | $15.00 | $13.81 | 1.53M |
| 2026-09-01 | $14.31 | +2.65% | $13.81 | $14.32 | $13.71 | 796.30K |
| 2026-08-31 | $13.94 | +4.19% | $13.39 | $14.11 | $13.12 | 1.11M |
| 2026-08-28 | $13.38 | -6.56% | $14.29 | $14.30 | $13.37 | 884.60K |
| 2026-08-27 | $14.32 | -0.42% | $14.28 | $14.57 | $14.19 | 1.08M |
| 2026-08-26 | $14.38 | -1.24% | $14.44 | $14.63 | $14.10 | 997.70K |
| 2026-08-25 | $14.56 | +5.70% | $14.06 | $14.84 | $14.00 | 1.10M |
| 2026-08-24 | $13.77 | -3.67% | $14.03 | $14.29 | $13.29 | 2.00M |
| 2026-08-21 | $14.30 | -3.25% | $14.80 | $15.00 | $14.17 | 969.20K |
| 2026-08-20 | $14.78 | -6.28% | $15.62 | $15.90 | $14.72 | 1.02M |
| 2026-08-19 | $15.77 | +4.92% | $15.58 | $16.20 | $15.35 | 1.07M |
| 2026-08-18 | $15.03 | -2.28% | $15.03 | $15.38 | $14.70 | 1.13M |
| 2026-08-17 | $15.38 | -0.77% | $15.53 | $15.69 | $15.36 | 816.00K |
| 2026-08-14 | $15.50 | -2.15% | $15.72 | $15.83 | $15.37 | 509.50K |
| 2026-08-13 | $15.84 | -0.69% | $16.08 | $16.25 | $15.79 | 682.30K |
| 2026-08-12 | $15.95 | +1.21% | $15.87 | $16.26 | $15.77 | 780.90K |
| 2026-08-11 | $15.76 | -0.38% | $15.97 | $16.08 | $15.54 | 704.40K |
| 2026-08-10 | $15.82 | -0.38% | $15.77 | $16.10 | $15.52 | 834.40K |
| 2026-08-07 | $15.88 | +1.08% | $15.82 | $16.12 | $15.65 | 1.03M |
| 2026-08-06 | $15.71 | +0.64% | $15.62 | $16.36 | $15.56 | 1.08M |
| 2026-08-05 | $15.61 | -2.92% | $16.25 | $16.85 | $15.09 | 1.98M |
| 2026-08-04 | $16.08 | +4.55% | $15.79 | $16.32 | $15.45 | 2.82M |
| 2026-08-03 | $15.38 | -6.90% | $16.64 | $17.17 | $15.21 | 2.32M |
| 2026-07-31 | $16.52 | -27.16% | $15.47 | $16.85 | $14.87 | 7.47M |
| 2026-07-30 | $22.68 | +5.19% | $22.09 | $22.69 | $21.21 | 1.69M |
| 2026-07-29 | $21.56 | -2.18% | $22.23 | $22.72 | $21.16 | 1.23M |
| 2026-07-28 | $22.04 | -2.30% | $22.56 | $22.64 | $21.11 | 1.33M |
| 2026-07-27 | $22.56 | -0.97% | $23.36 | $23.65 | $22.53 | 1.10M |
| 2026-07-24 | $22.78 | -1.09% | $23.27 | $24.17 | $22.37 | 870.60K |
| 2026-07-23 | $23.03 | -3.19% | $23.47 | $23.83 | $22.88 | 673.10K |
| 2026-07-22 | $23.79 | +0.68% | $23.67 | $23.83 | $23.08 | 734.60K |
| 2026-07-21 | $23.63 | +0.64% | $23.45 | $24.23 | $23.40 | 776.90K |
| 2026-07-20 | $23.48 | -4.40% | $24.63 | $25.16 | $23.48 | 884.60K |
| 2026-07-17 | $24.56 | +6.04% | $22.64 | $24.71 | $22.11 | 1.22M |
| 2026-07-16 | $23.16 | -1.07% | $23.02 | $23.50 | $22.67 | 1.15M |
| 2026-07-15 | $23.41 | -0.21% | $23.18 | $23.75 | $22.56 | 842.60K |
| 2026-07-14 | $23.46 | +6.73% | $21.81 | $23.77 | $21.58 | 1.16M |
| 2026-07-13 | $21.98 | -4.60% | $22.69 | $23.05 | $20.92 | 1.59M |
| 2026-07-10 | $23.04 | -6.04% | $24.17 | $24.17 | $22.30 | 1.72M |
| 2026-07-09 | $24.52 | +1.91% | $23.58 | $24.95 | $23.34 | 1.20M |
| 2026-07-08 | $24.06 | -1.39% | $23.99 | $24.42 | $23.23 | 1.78M |
| 2026-07-07 | $24.40 | +4.95% | $23.49 | $24.98 | $23.04 | 1.30M |
| 2026-07-06 | $23.25 | -3.97% | $23.99 | $24.24 | $22.94 | 996.10K |
| 2026-07-02 | $24.21 | +0.79% | $23.56 | $25.22 | $23.22 | 1.39M |
| 2026-07-01 | $24.02 | -0.74% | $23.85 | $25.03 | $23.78 | 1.37M |
| 2026-06-30 | $24.20 | +1.26% | $23.75 | $24.75 | $23.46 | 2.33M |
| 2026-06-29 | $23.90 | +7.22% | $22.57 | $23.98 | $22.16 | 1.84M |
| 2026-06-26 | $22.29 | +2.91% | $21.66 | $22.37 | $20.92 | 5.92M |
| 2026-06-25 | $21.66 | +3.88% | $20.74 | $22.33 | $20.40 | 1.77M |
| 2026-06-24 | $20.85 | +0.68% | $21.00 | $22.15 | $20.63 | 2.29M |
| 2026-06-23 | $20.71 | +10.93% | $18.41 | $20.99 | $18.38 | 1.75M |
| 2026-06-22 | $18.67 | +1.97% | $19.00 | $19.23 | $17.91 | 1.79M |
| 2026-06-18 | $18.31 | -0.54% | $19.07 | $19.31 | $17.91 | 2.51M |
| 2026-06-17 | $18.41 | +3.66% | $17.92 | $19.22 | $17.92 | 1.18M |
| 2026-06-16 | $17.76 | -1.99% | $18.04 | $18.50 | $17.38 | 795.10K |
| 2026-06-15 | $18.12 | -0.63% | $18.59 | $19.00 | $17.88 | 745.30K |
| 2026-06-12 | $18.24 | +6.64% | $17.50 | $18.32 | $17.21 | 1.09M |
| 2026-06-11 | $17.10 | +3.51% | $16.54 | $17.31 | $16.39 | 1.39M |
| 2026-06-10 | $16.52 | -0.54% | $16.39 | $17.29 | $16.28 | 873.10K |
| 2026-06-09 | $16.61 | -2.29% | $17.39 | $17.83 | $16.15 | 832.80K |
| 2026-06-08 | $17.00 | +3.85% | $16.56 | $17.04 | $16.11 | 2.05M |
| 2026-06-05 | $16.37 | -5.70% | $17.45 | $17.80 | $16.25 | 950.30K |
| 2026-06-04 | $17.36 | -1.31% | $17.48 | $18.07 | $17.09 | 729.60K |
| 2026-06-03 | $17.59 | -0.85% | $17.87 | $18.02 | $17.30 | 882.10K |
| 2026-06-02 | $17.74 | -9.81% | $19.27 | $19.38 | $17.68 | 973.70K |
| 2026-06-01 | $19.67 | -0.20% | $19.66 | $19.86 | $18.63 | 1.01M |
| 2026-05-29 | $19.71 | +1.65% | $19.74 | $20.36 | $19.23 | 1.28M |
| 2026-05-28 | $19.39 | +1.15% | $19.20 | $19.55 | $18.88 | 1.18M |
| 2026-05-27 | $19.17 | -0.16% | $19.33 | $20.10 | $19.08 | 571.50K |