Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Monte Rosa Therapeutics, Inc. (GLUE)

Compare
4.2200
+0.0700
+(1.69%)
At close: April 11 at 4:00:00 PM EDT
3.9600
-0.26
(-6.16%)
After hours: April 11 at 7:27:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20254.16004.26004.01104.22004.2200717,100
Apr 10, 20253.96004.22003.78004.15004.15001,133,900
Apr 9, 20253.80004.32003.68004.06004.06003,051,400
Apr 8, 20254.31004.32003.89003.92003.9200809,900
Apr 7, 20253.64004.09003.50004.05504.0550896,900
Apr 4, 20253.69003.97003.65003.95003.95001,142,200
Apr 3, 20254.17004.24003.88003.89003.8900972,900
Apr 2, 20254.33004.67204.28004.41004.4100572,400
Apr 1, 20254.57004.64004.32504.43004.4300717,700
Mar 31, 20254.88004.95504.50004.64004.6400756,500
Mar 28, 20255.25005.27005.01005.10005.1000587,100
Mar 27, 20255.47005.55005.13005.26005.2600642,500
Mar 26, 20255.82005.95005.39005.49005.4900697,400
Mar 25, 20255.83005.87005.48005.67005.6700681,900
Mar 24, 20255.85005.90505.55005.83005.8300843,100
Mar 21, 20257.05007.14005.60005.80005.80002,129,600
Mar 20, 20256.46007.31006.34507.06007.06002,475,200
Mar 19, 20256.67006.91006.37506.70006.7000824,300
Mar 18, 20256.55006.83006.42006.67006.6700851,900
Mar 17, 20256.32007.00006.17006.73006.7300592,700
Mar 14, 20256.29006.42006.12006.27006.2700544,300
Mar 13, 20256.57006.67006.19006.21006.2100311,400
Mar 12, 20256.25006.70006.20006.64006.6400425,000
Mar 11, 20256.03006.21005.79806.11006.1100426,700
Mar 10, 20256.19006.40005.82006.03006.0300578,800
Mar 7, 20256.35006.66506.09006.39006.3900815,600
Mar 6, 20255.89006.40005.86006.29006.2900827,700
Mar 5, 20255.79006.14005.73006.06006.0600831,800
Mar 4, 20255.39006.10005.30005.85005.8500899,000
Mar 3, 20255.49005.66005.37005.55005.5500686,700
Feb 28, 20255.33005.59005.25005.50005.5000360,000
Feb 27, 20255.77006.26005.41505.45005.4500296,300
Feb 26, 20255.86006.25005.72005.78005.7800310,800
Feb 25, 20255.96006.08505.46005.78005.7800449,700
Feb 24, 20256.25006.25005.84005.84005.8400578,900
Feb 21, 20256.72006.86006.13406.22006.2200531,100
Feb 20, 20256.57006.76506.44006.63006.6300462,400
Feb 19, 20256.47006.76006.42006.63006.6300483,100
Feb 18, 20256.89007.22006.53006.55006.5500398,500
Feb 14, 20256.72006.96006.66006.78006.7800283,900
Feb 13, 20256.42006.80006.15606.72006.7200370,600
Feb 12, 20256.07006.37005.98006.31006.3100281,300
Feb 11, 20256.40006.40006.04506.11006.1100442,700
Feb 10, 20256.74006.74006.22806.45006.4500550,000
Feb 7, 20256.84006.99006.58006.74006.7400532,300
Feb 6, 20256.84006.92006.70006.88006.8800307,800
Feb 5, 20256.70006.99006.68006.84006.8400293,400
Feb 4, 20256.57006.75006.48506.67006.6700324,500
Feb 3, 20256.43006.74006.24006.51006.5100394,500
Jan 31, 20256.48006.90006.36006.66006.6600918,500
Jan 30, 20256.09006.50005.99506.45006.4500629,400
Jan 29, 20255.78006.00005.70005.99005.9900609,200
Jan 28, 20255.67005.91005.42505.82005.8200702,500
Jan 27, 20255.45005.81005.35005.75005.7500913,000
Jan 24, 20255.45005.61005.15005.52005.52001,144,800
Jan 23, 20255.58005.58005.34005.50005.5000443,600
Jan 22, 20255.63005.94005.44005.53005.5300559,200
Jan 21, 20255.68005.85005.57005.69005.6900604,900
Jan 17, 20255.79005.91005.55005.65505.6550631,100
Jan 16, 20256.19006.21105.51005.76005.76001,267,300
Jan 15, 20256.03006.38005.77006.24006.24001,388,400
Jan 14, 20255.73005.97005.49005.56005.5600994,100
Jan 13, 20255.69005.70005.38005.66005.6600998,100
Jan 10, 20255.81005.88505.40005.70005.70001,133,800
Jan 8, 20256.42006.47505.98005.99005.9900932,700
Jan 7, 20256.86007.10006.30006.52506.52503,347,400
Jan 6, 20257.23007.30006.88006.89006.8900609,700
Jan 3, 20257.28007.46007.09007.17007.1700597,200
Jan 2, 20257.04007.34006.88007.11007.1100628,900
Dec 31, 20247.15007.37806.87006.94006.9400724,500
Dec 30, 20246.95007.15506.77007.02007.0200890,900
Dec 27, 20247.15007.32006.86007.06007.0600828,700
Dec 26, 20246.93007.35006.86007.22007.2200728,400
Dec 24, 20247.13007.22006.88007.05007.0500535,700
Dec 23, 20246.90007.22006.89007.14007.14001,120,800
Dec 20, 20246.44007.14006.41006.93006.93002,630,700
Dec 19, 20246.81006.83006.15006.51006.51001,643,500
Dec 18, 20247.67007.89006.89007.03007.03001,788,500
Dec 17, 20247.62007.94607.52007.67007.67002,398,800
Dec 16, 20247.53007.93007.36007.68007.68001,469,100
Dec 13, 20247.87008.24007.50007.56007.56001,980,100
Dec 12, 20248.48008.58007.66007.79007.79001,983,200
Dec 11, 20249.34009.83908.50008.51008.51001,478,100
Dec 10, 202410.000010.69009.40009.44009.44003,381,700
Dec 9, 20249.570010.21009.400010.200010.20002,758,600
Dec 6, 20248.92009.88008.92009.41009.41003,946,000
Dec 5, 20249.16009.59808.80008.83008.8300618,000
Dec 4, 20249.980010.17008.82009.24009.24001,149,100
Dec 3, 202410.230010.56009.79009.86009.86004,710,300
Dec 2, 202410.300010.698010.110010.220010.2200902,000
Nov 29, 20249.230010.44009.230010.360010.3600888,500
Nov 27, 20248.73009.25008.61009.11009.1100630,300
Nov 26, 20248.39008.99008.03608.60008.6000911,200
Nov 25, 20248.63009.03008.38008.46008.4600803,500
Nov 22, 20248.36008.67008.24008.49008.4900370,000
Nov 21, 20248.35008.90008.17008.35008.3500743,600
Nov 20, 20248.24008.62008.05008.36008.3600736,500
Nov 19, 20247.47008.43807.40008.31008.31001,251,400
Nov 18, 20247.90008.05007.47007.54007.54001,402,700
Nov 15, 20248.57008.63007.64007.74007.7400881,300
Nov 14, 20248.72008.91508.38008.48008.4800739,700
Nov 13, 20249.36009.60008.62008.63008.6300670,600
Nov 12, 20249.930010.22009.00009.13009.13001,376,000
Nov 11, 20249.500010.40009.320010.010010.01001,726,700
Nov 8, 20249.82009.85009.00009.26009.2600793,900
Nov 7, 20249.50009.85009.32009.53009.53001,131,200
Nov 6, 20249.68009.70008.90009.45009.4500945,600
Nov 5, 20248.85009.37008.42009.36009.3600688,500
Nov 4, 20248.91009.12008.48508.84008.84004,573,100
Nov 1, 20248.35008.94008.31008.90008.9000745,800
Oct 31, 20249.24009.54008.50008.50008.50001,288,300
Oct 30, 20249.47009.68008.91009.22009.22001,850,400
Oct 29, 20249.34009.52008.35009.37009.37005,850,300
Oct 28, 20246.390012.40006.15009.48009.480095,126,200
Oct 25, 20244.93005.11004.85004.89004.890089,900
Oct 24, 20244.86005.04004.83004.87004.870081,600
Oct 23, 20245.26005.32504.76004.87004.8700166,900
Oct 22, 20245.37005.40005.17005.31005.3100119,400
Oct 21, 20245.51005.52005.30505.45005.450087,300
Oct 18, 20245.51005.53005.29005.52005.5200120,400
Oct 17, 20245.47005.69005.34005.49005.4900122,800
Oct 16, 20245.17005.59505.10005.50005.5000383,800
Oct 15, 20244.91005.16004.84005.12005.1200201,200
Oct 14, 20244.91005.01004.80004.92004.9200193,500
Oct 11, 20244.81004.99004.76004.93004.9300274,300
Oct 10, 20244.70004.89904.67004.84004.8400210,100
Oct 9, 20244.99004.99004.59504.80004.8000229,600
Oct 8, 20245.08005.19004.95005.00005.00005,935,100
Oct 7, 20245.09005.19005.00005.07005.0700149,800
Oct 4, 20245.24005.31004.97005.09005.0900196,000
Oct 3, 20245.39005.55005.03505.11005.1100165,700
Oct 2, 20245.25005.45005.18205.39005.3900380,900
Oct 1, 20245.21005.33004.94005.30005.3000234,200
Sep 30, 20245.05005.48004.92005.30005.3000229,100
Sep 27, 20245.43005.55005.14005.17005.1700191,800
Sep 26, 20245.67005.70005.29005.36005.3600151,600
Sep 25, 20245.72005.97005.47005.51005.5100232,500
Sep 24, 20246.01006.10005.65005.69005.6900322,700
Sep 23, 20246.58006.63505.93005.95005.9500920,900
Sep 20, 20246.17006.84006.01006.48006.48002,779,600
Sep 19, 20246.21006.30005.81006.25006.2500214,300
Sep 18, 20245.92006.13005.76505.95005.9500141,500
Sep 17, 20245.68006.05005.45005.92005.9200201,000
Sep 16, 20246.09006.16005.45005.62005.6200218,600
Sep 13, 20246.07006.26005.64006.08006.0800208,300
Sep 12, 20246.22006.30005.85205.96005.9600125,900
Sep 11, 20246.31006.68005.97006.22006.2200738,700
Sep 10, 20245.92006.38505.80006.36006.3600245,800
Sep 9, 20245.73006.07005.69505.93005.9300136,800
Sep 6, 20246.00006.04005.51005.69005.6900116,600
Sep 5, 20245.67006.10005.57006.01006.0100160,300
Sep 4, 20245.77005.81505.44005.63005.6300213,400
Sep 3, 20246.05006.25005.74805.82005.8200162,100
Aug 30, 20246.40006.52005.88006.17006.1700222,900
Aug 29, 20246.42006.95006.22006.39006.3900243,300
Aug 28, 20246.74007.03006.08006.33006.3300187,400
Aug 27, 20246.95007.05006.66006.77006.7700288,000
Aug 26, 20246.42007.00006.17006.97006.9700359,500
Aug 23, 20245.74006.36005.62006.33006.3300283,300
Aug 22, 20246.51006.54505.25005.63005.6300406,100
Aug 21, 20245.82006.81005.71606.53006.5300340,500
Aug 20, 20244.82005.89004.81005.84005.8400293,800
Aug 19, 20244.69004.97004.60004.84004.8400160,500
Aug 16, 20244.87004.88004.57004.68004.680091,800
Aug 15, 20244.67004.94004.44004.90004.9000105,200
Aug 14, 20244.81004.86004.45004.50004.5000131,500
Aug 13, 20244.03004.83004.02004.82004.8200270,800
Aug 12, 20243.98004.08003.74103.98003.9800120,300
Aug 9, 20244.01004.18003.85003.94003.9400101,300
Aug 8, 20243.84003.99003.52003.98003.9800171,900
Aug 7, 20244.01004.11003.54003.61003.6100278,700
Aug 6, 20243.78003.96503.60003.90003.9000117,100
Aug 5, 20243.72003.84003.53003.74003.7400280,700
Aug 2, 20244.12004.31003.97004.01004.0100208,100
Aug 1, 20244.47004.53004.27004.37004.3700212,100
Jul 31, 20244.52004.70004.29004.52004.5200138,300
Jul 30, 20244.57004.63004.34004.48004.4800154,700
Jul 29, 20244.68004.84004.51004.57004.5700136,700
Jul 26, 20244.77004.92004.55004.67004.6700204,200
Jul 25, 20244.43004.85004.43004.67004.6700211,000
Jul 24, 20244.49004.70004.33004.40004.4000160,200
Jul 23, 20244.34004.60003.98204.56004.5600142,800
Jul 22, 20244.26004.47004.04004.38004.3800231,100
Jul 19, 20244.40004.45004.24004.26004.260064,600
Jul 18, 20244.71004.88004.29004.39004.3900252,800
Jul 17, 20244.93005.00004.42004.74004.7400292,500
Jul 16, 20244.27005.00004.24504.87004.8700423,700
Jul 15, 20244.40004.53003.92004.19004.1900353,600
Jul 12, 20244.17004.45004.09004.32004.3200249,800
Jul 11, 20244.06004.29003.95004.06004.0600262,500
Jul 10, 20243.97004.17203.73003.90003.9000162,600
Jul 9, 20243.88003.98003.75003.96003.9600113,900
Jul 8, 20243.73004.36003.70003.89003.8900251,400
Jul 5, 20243.83003.90003.61003.64003.6400335,000
Jul 3, 20243.59003.91003.57003.89003.8900158,800
Jul 2, 20243.96004.15003.54003.59003.5900290,800
Jul 1, 20243.75004.19003.75003.94003.9400402,700
Jun 28, 20243.32003.74003.21003.74003.7400579,400
Jun 27, 20243.69003.71003.32003.38003.3800220,800
Jun 26, 20243.78003.81003.60003.69003.6900204,400
Jun 25, 20243.85003.88003.63003.79003.7900200,200
Jun 24, 20243.66003.86003.60003.81003.8100187,100
Jun 21, 20243.59003.72003.43003.63003.6300922,000
Jun 20, 20243.52003.64103.49003.56003.5600198,200
Jun 18, 20243.67003.85003.51003.54003.5400200,400
Jun 17, 20243.76003.91003.50003.67003.6700228,200
Jun 14, 20243.99004.11003.71003.83003.8300283,400
Jun 13, 20244.15004.24003.98004.01004.0100168,300
Jun 12, 20244.45004.49004.09004.16004.1600120,500
Jun 11, 20243.97004.42003.97004.28004.2800147,900
Jun 10, 20243.94004.17103.91004.02004.0200158,800
Jun 7, 20244.12004.12003.90003.98003.9800215,700
Jun 6, 20244.16004.26003.92004.19004.1900111,500
Jun 5, 20244.04004.21904.00004.09004.090094,600
Jun 4, 20243.95004.06803.89004.00004.0000221,600
Jun 3, 20244.04004.37003.90003.98003.9800868,800
May 31, 20244.16004.20003.90004.12004.1200143,600
May 30, 20244.05004.29004.00004.12004.120095,300
May 29, 20244.09004.21503.96004.00004.0000113,400
May 28, 20244.25004.33503.92004.18004.1800299,100
May 24, 20244.02004.25003.92004.16004.1600130,200
May 23, 20244.17004.33003.95003.99003.9900190,500
May 22, 20244.47004.55004.20004.21004.2100174,600
May 21, 20244.92005.00003.95004.29504.2950515,400
May 20, 20245.18005.30004.93004.95004.9500271,700
May 17, 20245.30005.47005.15005.20005.2000153,300
May 16, 20245.25005.70004.80005.22005.22001,290,100
May 15, 20245.16005.45005.08505.23005.2300129,500
May 14, 20245.07005.28004.94505.00005.000080,700
May 13, 20244.92005.16004.91004.95004.9500260,200
May 10, 20245.22005.24004.63004.85004.8500150,300
May 9, 20245.24005.30005.09005.18005.1800241,200
May 8, 20245.61005.69005.17005.26005.2600137,500
May 7, 20246.02006.02005.66005.68005.6800189,900
May 6, 20245.72005.91005.56505.76005.760054,000
May 3, 20245.82005.85005.64505.65005.650080,600
May 2, 20245.93005.93005.35005.60005.6000176,100
May 1, 20245.38006.00005.30005.94005.9400156,400
Apr 30, 20245.57005.57005.24205.32005.320092,500
Apr 29, 20245.38005.90505.33505.61005.610089,300
Apr 26, 20245.36905.50005.29005.33005.330087,600
Apr 25, 20245.35005.52005.11005.45005.4500134,400
Apr 24, 20245.50005.76005.41005.47005.470082,900
Apr 23, 20245.57006.04505.50005.54005.540076,400
Apr 22, 20245.86005.88005.49005.50005.5000118,900
Apr 19, 20245.83006.03005.54305.85005.8500112,700
Apr 18, 20245.75006.08005.69005.92005.9200185,400
Apr 17, 20246.12006.12005.73005.80005.8000106,800
Apr 16, 20246.42006.45005.84006.06006.0600125,500
Apr 15, 20247.18007.18006.51006.57006.5700121,800
Apr 12, 20247.12007.27006.87007.21007.2100109,500

Related Tickers

KYMR Kymera Therapeutics, Inc.
24.12
+7.68%
 
IPSC Century Therapeutics, Inc.
0.4800
+17.70%
 
NRIX Nurix Therapeutics, Inc.
9.14
+3.75%
 
CGEM Cullinan Therapeutics, Inc.
7.71
+1.72%
 
DNTH Dianthus Therapeutics, Inc.
17.61
+12.88%
 
RAPP Rapport Therapeutics, Inc.
9.26
+7.30%
 
VYGR Voyager Therapeutics, Inc.
3.1700
+6.02%
 
SEPN Septerna, Inc.
5.72
+10.85%
 
IMCR Immunocore Holdings plc
26.59
+2.98%
 
MGTX MeiraGTx Holdings plc
5.20
+2.56%