Monte Rosa Therapeutics Inc (GLUE) Historical Stock Data
8.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLUE is up 1.12% a day on average. There have been 16 days where Monte Rosa Therapeutics Inc closed green and 14 days where GLUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.24 | 8.36 | ↑$0.12 (1.46%) | 8.05 | 8.62 | 736.47K |
| 2024-11-19 | 7.47 | 8.31 | ↑$0.84 (11.24%) | 7.40 | 8.44 | 1.25M |
| 2024-11-18 | 7.90 | 7.54 | ↓$0.36 (-4.56%) | 7.47 | 8.05 | 1.40M |
| 2024-11-15 | 8.57 | 7.74 | ↓$0.83 (-9.68%) | 7.64 | 8.63 | 881.14K |
| 2024-11-14 | 8.72 | 8.48 | ↓$0.24 (-2.75%) | 8.38 | 8.92 | 738.73K |
| 2024-11-13 | 9.36 | 8.63 | ↓$0.73 (-7.80%) | 8.62 | 9.60 | 670.55K |
| 2024-11-12 | 9.93 | 9.13 | ↓$0.80 (-8.06%) | 9.00 | 10.22 | 1.38M |
| 2024-11-11 | 9.50 | 10.01 | ↑$0.51 (5.37%) | 9.32 | 10.40 | 1.73M |
| 2024-11-08 | 9.82 | 9.26 | ↓$0.56 (-5.70%) | 9.00 | 9.85 | 793.90K |
| 2024-11-07 | 9.50 | 9.53 | ↑$0.03 (0.32%) | 9.32 | 9.85 | 1.13M |
| 2024-11-06 | 9.68 | 9.45 | ↓$0.23 (-2.38%) | 8.90 | 9.70 | 0.95M |
| 2024-11-05 | 8.85 | 9.36 | ↑$0.51 (5.76%) | 8.42 | 9.37 | 686.78K |
| 2024-11-04 | 8.91 | 8.84 | ↓$0.07 (-0.79%) | 8.49 | 9.12 | 4.57M |
| 2024-11-01 | 8.35 | 8.90 | ↑$0.55 (6.59%) | 8.31 | 8.94 | 745.74K |
| 2024-10-31 | 9.24 | 8.50 | ↓$0.74 (-8.01%) | 8.50 | 9.54 | 1.28M |
| 2024-10-30 | 9.47 | 9.22 | ↓$0.25 (-2.64%) | 8.91 | 9.68 | 1.85M |
| 2024-10-29 | 9.34 | 9.37 | ↑$0.03 (0.32%) | 8.35 | 9.52 | 5.85M |
| 2024-10-28 | 6.39 | 9.48 | ↑$3.09 (48.36%) | 6.15 | 12.40 | 95.08M |
| 2024-10-25 | 4.93 | 4.89 | ↓$0.04 (-0.81%) | 4.85 | 5.11 | 89.93K |
| 2024-10-24 | 4.86 | 4.87 | ↑$0.01 (0.21%) | 4.83 | 5.04 | 81.60K |
| 2024-10-23 | 5.26 | 4.87 | ↓$0.39 (-7.41%) | 4.76 | 5.33 | 166.93K |
| 2024-10-22 | 5.37 | 5.31 | ↓$0.06 (-1.12%) | 5.17 | 5.40 | 119.38K |
| 2024-10-21 | 5.51 | 5.45 | ↓$0.06 (-1.09%) | 5.31 | 5.52 | 87.35K |
| 2024-10-18 | 5.51 | 5.52 | ↑$0.01 (0.18%) | 5.29 | 5.53 | 120.45K |
| 2024-10-17 | 5.47 | 5.49 | ↑$0.02 (0.37%) | 5.34 | 5.69 | 122.78K |
| 2024-10-16 | 5.17 | 5.50 | ↑$0.33 (6.38%) | 5.10 | 5.60 | 383.78K |
| 2024-10-15 | 4.91 | 5.12 | ↑$0.21 (4.28%) | 4.84 | 5.16 | 201.24K |
| 2024-10-14 | 4.91 | 4.92 | ↑$0.01 (0.20%) | 4.80 | 5.01 | 193.47K |
| 2024-10-11 | 4.81 | 4.93 | ↑$0.12 (2.49%) | 4.76 | 4.99 | 274.48K |
| 2024-10-10 | 4.70 | 4.84 | ↑$0.14 (2.98%) | 4.67 | 4.90 | 210.14K |
Create an account or log in to view more rows.
$GLUE has just been halted from trading due to volatility.
$GLUE what calls are you guys jacked to the tits on?
$GLUE I do it for the thrills!
$GLUE jeez
$GLUE is anyone really buying this shit
$GLUE cup and handle dont play
$GLUE buying a share monday LFG
$GLUE take what we can get
$GLUE tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$GLUE come on I wana jump up and down