Monte Rosa Therapeutics, Inc. - Common Stock (GLUE)
4.8700
+0.1400 (2.96%)
NASDAQ · Last Trade: Jul 4th, 1:02 PM EDT
Historical Prices For Monte Rosa Therapeutics, Inc. - Common Stock (GLUE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 4.79 | 4.88 | 4.64 | 4.87 | 198,928 | 4.87 |
| 7/02/2025 | 4.61 | 4.83 | 4.58 | 4.73 | 298,476 | 4.73 |
| 7/01/2025 | 4.50 | 4.66 | 4.42 | 4.61 | 343,798 | 4.61 |
| 6/30/2025 | 4.57 | 4.70 | 4.50 | 4.51 | 369,278 | 4.51 |
| 6/27/2025 | 4.68 | 4.71 | 4.52 | 4.60 | 942,628 | 4.60 |
| 6/26/2025 | 4.77 | 4.77 | 4.59 | 4.66 | 318,003 | 4.66 |
| 6/25/2025 | 4.74 | 4.82 | 4.46 | 4.77 | 405,568 | 4.77 |
| 6/24/2025 | 4.67 | 4.85 | 4.61 | 4.74 | 462,745 | 4.74 |
| 6/23/2025 | 4.61 | 4.64 | 4.46 | 4.64 | 468,074 | 4.64 |
| 6/20/2025 | 4.63 | 4.66 | 4.37 | 4.63 | 505,514 | 4.63 |
| 6/18/2025 | 4.56 | 4.68 | 4.41 | 4.49 | 373,757 | 4.49 |
| 6/17/2025 | 4.87 | 4.94 | 4.57 | 4.57 | 367,894 | 4.57 |
| 6/16/2025 | 5.01 | 5.11 | 4.66 | 4.82 | 551,822 | 4.82 |
| 6/13/2025 | 4.88 | 5.01 | 4.74 | 4.91 | 380,743 | 4.91 |
| 6/12/2025 | 4.99 | 5.03 | 4.87 | 4.92 | 413,498 | 4.92 |
| 6/11/2025 | 5.15 | 5.26 | 5.03 | 5.05 | 531,790 | 5.05 |
| 6/10/2025 | 4.98 | 5.20 | 4.97 | 5.08 | 278,184 | 5.08 |
| 6/09/2025 | 5.06 | 5.19 | 4.82 | 4.92 | 269,922 | 4.92 |
| 6/06/2025 | 4.73 | 5.04 | 4.61 | 5.01 | 454,436 | 5.01 |
| 6/05/2025 | 4.60 | 4.73 | 4.51 | 4.62 | 507,307 | 4.62 |
| 6/04/2025 | 4.64 | 4.77 | 4.56 | 4.61 | 229,930 | 4.61 |
| 6/03/2025 | 4.45 | 4.82 | 4.35 | 4.64 | 772,294 | 4.64 |
| 6/02/2025 | 4.19 | 4.58 | 4.09 | 4.50 | 646,186 | 4.50 |
| 5/30/2025 | 4.19 | 4.21 | 3.90 | 4.18 | 465,211 | 4.18 |
| 5/29/2025 | 4.08 | 4.30 | 4.00 | 4.23 | 872,099 | 4.23 |
| 5/28/2025 | 3.99 | 4.23 | 3.91 | 4.06 | 711,536 | 4.06 |
| 5/27/2025 | 4.06 | 4.06 | 3.90 | 3.99 | 372,667 | 3.99 |
| 5/23/2025 | 3.98 | 4.07 | 3.95 | 3.97 | 515,621 | 3.97 |
| 5/22/2025 | 3.98 | 4.15 | 3.97 | 4.05 | 320,320 | 4.05 |
| 5/21/2025 | 4.09 | 4.13 | 3.84 | 4.01 | 556,623 | 4.01 |
| 5/20/2025 | 4.11 | 4.20 | 4.01 | 4.16 | 306,194 | 4.16 |
| 5/19/2025 | 4.01 | 4.25 | 4.01 | 4.11 | 463,226 | 4.11 |
| 5/16/2025 | 3.88 | 4.05 | 3.81 | 3.98 | 421,565 | 3.98 |
| 5/15/2025 | 3.70 | 3.88 | 3.51 | 3.87 | 369,322 | 3.87 |
| 5/14/2025 | 4.04 | 4.13 | 3.70 | 3.70 | 318,555 | 3.70 |
| 5/13/2025 | 4.33 | 4.34 | 4.04 | 4.04 | 371,857 | 4.04 |
| 5/12/2025 | 4.29 | 4.43 | 4.08 | 4.27 | 389,170 | 4.27 |
| 5/09/2025 | 4.24 | 4.59 | 4.05 | 4.09 | 423,620 | 4.09 |
| 5/08/2025 | 4.57 | 4.62 | 3.76 | 4.22 | 671,521 | 4.22 |
| 5/07/2025 | 4.15 | 4.21 | 3.81 | 3.85 | 292,435 | 3.85 |
| 5/06/2025 | 4.59 | 4.59 | 4.13 | 4.13 | 330,373 | 4.13 |
| 5/05/2025 | 4.95 | 4.96 | 4.62 | 4.63 | 195,886 | 4.63 |
| 5/02/2025 | 4.98 | 5.09 | 4.92 | 4.97 | 365,800 | 4.97 |
| 5/01/2025 | 4.91 | 4.93 | 4.71 | 4.90 | 286,243 | 4.90 |
| 4/30/2025 | 4.72 | 4.96 | 4.64 | 4.91 | 340,790 | 4.91 |
| 4/29/2025 | 4.92 | 4.98 | 4.78 | 4.79 | 324,557 | 4.79 |
| 4/28/2025 | 5.05 | 5.19 | 4.86 | 4.95 | 283,896 | 4.95 |
| 4/25/2025 | 5.15 | 5.17 | 4.99 | 5.06 | 392,835 | 5.06 |
| 4/24/2025 | 5.36 | 5.47 | 5.05 | 5.22 | 448,364 | 5.22 |
| 4/23/2025 | 4.98 | 5.40 | 4.98 | 5.33 | 676,978 | 5.33 |
| 4/22/2025 | 4.52 | 4.82 | 4.51 | 4.81 | 764,368 | 4.81 |
| 4/21/2025 | 4.51 | 4.70 | 4.38 | 4.46 | 634,808 | 4.46 |
| 4/17/2025 | 4.37 | 4.63 | 4.20 | 4.55 | 712,438 | 4.55 |
| 4/16/2025 | 4.38 | 4.44 | 4.21 | 4.41 | 860,717 | 4.41 |
| 4/15/2025 | 4.41 | 4.55 | 4.36 | 4.43 | 1,077,994 | 4.43 |
| 4/14/2025 | 4.32 | 4.53 | 4.22 | 4.41 | 963,773 | 4.41 |
| 4/11/2025 | 4.16 | 4.26 | 4.01 | 4.22 | 717,097 | 4.22 |
| 4/10/2025 | 3.96 | 4.22 | 3.78 | 4.15 | 1,133,891 | 4.15 |
| 4/09/2025 | 3.80 | 4.32 | 3.68 | 4.06 | 3,051,489 | 4.06 |
| 4/08/2025 | 4.31 | 4.32 | 3.89 | 3.92 | 808,926 | 3.92 |
| 4/07/2025 | 3.64 | 4.09 | 3.50 | 4.05 | 896,925 | 4.05 |
| 4/04/2025 | 3.69 | 3.97 | 3.65 | 3.95 | 1,142,236 | 3.95 |