Monte Rosa Therapeutics, Inc. - Common Stock (GLUE)

16.97
-0.12 (-0.70%)
NASDAQ · Last Trade: Apr 6th, 3:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Monte Rosa Therapeutics, Inc. - Common Stock (GLUE)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202616.6117.8816.6117.091,240,32417.09
4/01/202616.7517.5016.3117.172,414,23817.17
3/31/202616.0416.6415.9416.451,647,70116.45
3/30/202615.4516.0115.2915.531,008,04515.53
3/27/202615.7516.0715.3315.381,211,43815.38
3/26/202615.4716.2315.2715.67879,66615.67
3/25/202614.9216.0414.8815.711,319,25315.71
3/24/202614.7514.9214.2014.721,795,90214.72
3/23/202616.1316.4514.7915.03899,40315.03
3/20/202616.0416.2715.6315.635,473,26815.63
3/19/202615.7016.2615.4216.061,105,26316.06
3/18/202615.8616.3015.6915.761,304,47415.76
3/17/202616.1416.7716.0016.031,185,55116.03
3/16/202616.5916.8916.3116.35630,00716.35
3/13/202615.9816.6215.9516.02834,06216.02
3/12/202616.7016.8715.7016.041,171,88016.04
3/11/202617.1817.5616.4417.06715,29517.06
3/10/202618.1718.6517.2017.28659,37617.28
3/09/202617.3718.4317.2417.66686,09817.66
3/06/202617.1718.2317.1417.80864,63317.80
3/05/202618.1218.7017.6617.951,179,26617.95
3/04/202617.9618.8117.7318.61567,62018.61
3/03/202617.6618.2417.1017.96818,54317.96
3/02/202617.2118.7317.0418.501,319,98018.50
2/27/202618.0818.2517.5217.751,972,61617.75
2/26/202618.0118.7017.5918.50775,09518.50
2/25/202619.2119.5017.9818.091,048,56118.09
2/24/202620.0820.4119.0919.21710,51619.21
2/23/202619.2020.2418.9819.51733,68519.51
2/20/202618.9219.4318.4318.98882,74518.98
2/19/202618.1919.2517.6819.161,534,37819.16
2/18/202618.2118.7218.2118.28673,73918.28
2/17/202617.9218.7317.9218.361,048,24118.36
2/13/202618.7819.2417.7917.92764,71217.92
2/12/202618.7519.1617.9818.50837,91818.50
2/11/202619.6920.0618.7818.961,022,72018.96
2/10/202619.8320.0219.2519.57801,22719.57
2/09/202619.4319.9318.9119.591,158,38719.59
2/06/202619.2720.2919.0919.551,358,83119.55
2/05/202619.7420.2518.8518.901,300,95518.90
2/04/202621.0921.4819.1019.531,117,23519.53
2/03/202620.9421.6920.1820.93751,26420.93
2/02/202620.5321.3220.3020.881,118,43020.88
1/30/202621.0321.3619.9120.521,532,40720.52
1/29/202621.0021.5820.7321.36965,34121.36
1/28/202623.0523.2221.0821.131,012,58221.13
1/27/202622.4523.2922.4023.10854,05823.10
1/26/202622.5122.9422.0522.391,110,47122.39
1/23/202622.9223.9522.7622.841,185,44922.84
1/22/202624.3625.3522.8823.021,949,31223.02
1/21/202624.3924.7723.5524.23806,69524.23
1/20/202623.0524.4823.0124.441,283,15124.44
1/16/202624.4624.5723.6523.71866,72523.71
1/15/202624.0124.4623.4024.081,244,11524.08
1/14/202623.9924.4923.1624.061,257,16124.06
1/13/202623.5924.1423.2523.991,385,66323.99
1/12/202624.0624.6623.1923.722,852,44423.72
1/09/202625.1425.1823.8524.285,679,47224.28
1/08/202623.3625.7722.7725.313,524,32125.31
1/07/202621.9125.1521.1123.2823,185,24723.28
1/06/202614.1716.3413.6916.011,653,14716.01