Monte Rosa Therapeutics Inc (GLUE) Historical Stock Data
6.93 ↑0.42 (6.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLUE is down -1.14% a day on average. There have been 13 days where Monte Rosa Therapeutics Inc closed green and 17 days where GLUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.44 | 6.93 | ↑$0.49 (7.61%) | 6.41 | 7.14 | 2.63M |
| 2024-12-19 | 6.81 | 6.51 | ↓$0.30 (-4.41%) | 6.15 | 6.83 | 1.64M |
| 2024-12-18 | 7.67 | 7.03 | ↓$0.64 (-8.34%) | 6.89 | 7.89 | 1.79M |
| 2024-12-17 | 7.62 | 7.67 | ↑$0.05 (0.66%) | 7.52 | 7.95 | 2.40M |
| 2024-12-16 | 7.53 | 7.68 | ↑$0.15 (1.99%) | 7.36 | 7.93 | 1.47M |
| 2024-12-13 | 7.87 | 7.56 | ↓$0.31 (-3.94%) | 7.50 | 8.24 | 1.98M |
| 2024-12-12 | 8.48 | 7.79 | ↓$0.69 (-8.14%) | 7.66 | 8.58 | 1.98M |
| 2024-12-11 | 9.34 | 8.51 | ↓$0.83 (-8.89%) | 8.50 | 9.84 | 1.48M |
| 2024-12-10 | 10.00 | 9.44 | ↓$0.56 (-5.60%) | 9.40 | 10.69 | 3.30M |
| 2024-12-09 | 9.57 | 10.20 | ↑$0.63 (6.58%) | 9.40 | 10.21 | 2.76M |
| 2024-12-06 | 8.92 | 9.41 | ↑$0.49 (5.49%) | 8.92 | 9.88 | 3.95M |
| 2024-12-05 | 9.16 | 8.83 | ↓$0.33 (-3.60%) | 8.80 | 9.60 | 618.03K |
| 2024-12-04 | 9.98 | 9.24 | ↓$0.74 (-7.41%) | 8.82 | 10.17 | 1.15M |
| 2024-12-03 | 10.23 | 9.86 | ↓$0.37 (-3.62%) | 9.79 | 10.56 | 4.71M |
| 2024-12-02 | 10.30 | 10.22 | ↓$0.08 (-0.78%) | 10.11 | 10.70 | 0.90M |
| 2024-11-29 | 9.23 | 10.36 | ↑$1.13 (12.24%) | 9.23 | 10.44 | 888.47K |
| 2024-11-27 | 8.73 | 9.11 | ↑$0.38 (4.35%) | 8.61 | 9.25 | 630.26K |
| 2024-11-26 | 8.39 | 8.60 | ↑$0.21 (2.50%) | 8.04 | 8.99 | 0.91M |
| 2024-11-25 | 8.63 | 8.46 | ↓$0.17 (-1.97%) | 8.38 | 9.03 | 803.54K |
| 2024-11-22 | 8.36 | 8.49 | ↑$0.13 (1.56%) | 8.24 | 8.67 | 369.98K |
| 2024-11-21 | 8.35 | 8.35 | ↑$0.00 (0.00%) | 8.17 | 8.90 | 743.53K |
| 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 |
Create an account or log in to view more rows.
$GLUE bear trap
$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.