Monte Rosa Therapeutics Inc (GLUE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -11.8320610687 | 7.86 | 8.24 | 6.15 | 1837604 | 7.32269828 | CS |
| 4 | -1.43 | -17.1052631579 | 8.36 | 10.698 | 6.15 | 1760051 | 8.80288826 | CS |
| 12 | 1.5 | 27.6243093923 | 5.43 | 12.4 | 4.595 | 2740785 | 8.98751985 | CS |
| 26 | 3.41 | 96.875 | 3.52 | 12.4 | 3.21 | 1415997 | 8.57394043 | CS |
| 52 | 1.37 | 24.6402877698 | 5.56 | 12.4 | 3.21 | 804961 | 8.25165521 | CS |
| 156 | -11.14 | -61.6491422247 | 18.07 | 22.155 | 2.44 | 410283 | 8.30007479 | CS |
| 260 | -15.07 | -68.5 | 22 | 45.56 | 2.44 | 384181 | 9.68814254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.93 | 0.42 | 6.45 | 6.64 | 7.14 | 6.41 | 2571480 |
| 1734651300 | 6.51 | -0.52 | -7.40 | 6.81 | 6.81 | 6.15 | 1596990 |
| 1734564900 | 7.03 | -0.64 | -8.34 | 7.69 | 7.89 | 6.89 | 1777746 |
| 1734478500 | 7.67 | -0.01 | -0.13 | 7.62 | 7.9463 | 7.52 | 2398657 |
| 1734392100 | 7.68 | 0.12 | 1.59 | 7.685 | 7.93 | 7.36 | 1457160 |
| 1734132900 | 7.56 | -0.23 | -2.95 | 7.86 | 8.24 | 7.5 | 1957469 |
| 1734046500 | 7.79 | -0.72 | -8.46 | 8.38 | 8.53 | 7.66 | 1958329 |
| 1733960100 | 8.51 | -0.93 | -9.85 | 9.28 | 9.8391 | 8.5 | 1467447 |
| 1733873700 | 9.44 | -0.76 | -7.45 | 10.2 | 10.69 | 9.4 | 3255865 |
| 1733787300 | 10.2 | 0.79 | 8.40 | 9.7455 | 10.21 | 9.4 | 2749159 |
| 1733528100 | 9.41 | 0.58 | 6.57 | 8.99 | 9.88 | 8.99 | 3936516 |
| 1733441700 | 8.83 | -0.41 | -4.44 | 9.28 | 9.5983 | 8.8 | 604367 |
| 1733355300 | 9.24 | -0.62 | -6.29 | 9.98 | 10.17 | 8.82 | 1137541 |
| 1733268900 | 9.86 | -0.36 | -3.52 | 10.33 | 10.56 | 9.7899999 | 4700631 |
| 1733182500 | 10.22 | -0.14 | -1.35 | 10.3 | 10.698 | 10.11 | 877970 |
| 1732917840 | 10.36 | 1.25 | 13.72 | 9.3 | 10.44 | 9.25 | 873725 |
| 1732750500 | 9.11 | 0.51 | 5.93 | 8.755 | 9.25 | 8.61 | 625701 |
| 1732664100 | 8.6 | 0.14 | 1.65 | 8.46 | 8.99 | 8.0363 | 900297 |
| 1732577700 | 8.46 | -0.03 | -0.35 | 8.58 | 9.03 | 8.38 | 799780 |
| 1732318500 | 8.49 | 0.14 | 1.68 | 8.36 | 8.67 | 8.24 | 365617 |
| 1732232100 | 8.35 | -0.01 | -0.12 | 8.375 | 8.9 | 8.17 | 735866 |
| 1732145700 | 8.36 | 0.05 | 0.60 | 8.24 | 8.6199999 | 8.05 | 736402 |
| 1732059300 | 8.31 | 0.77 | 10.21 | 7.52 | 8.438 | 7.4 | 1237527 |
| 1731972900 | 7.54 | -0.2 | -2.58 | 7.9 | 8.05 | 7.47 | 1398969 |
| 1731713700 | 7.74 | -0.74 | -8.73 | 8.48 | 8.49 | 7.64 | 864590 |
| 1731627300 | 8.48 | -0.15 | -1.74 | 8.67 | 8.9149999 | 8.38 | 718617 |
| 1731540900 | 8.63 | -0.5 | -5.48 | 9.385 | 9.6 | 8.6199999 | 656484 |
| 1731454500 | 9.13 | -0.88 | -8.79 | 9.92 | 10.2199 | 9 | 1365799 |
| 1731368100 | 10.01 | 0.75 | 8.10 | 9.5 | 10.4 | 9.3203 | 1712510 |
| 1731108900 | 9.26 | -0.27 | -2.83 | 9.89 | 9.89 | 9 | 771980 |
| 1731022500 | 9.53 | 0.08 | 0.85 | 9.47 | 9.85 | 9.3201 | 1113918 |
| 1730936100 | 9.45 | 0.09 | 0.96 | 9.61 | 9.61 | 8.9 | 911973 |
| 1730849700 | 9.36 | 0.52 | 5.88 | 8.85 | 9.3699999 | 8.42 | 685639 |
| 1730763300 | 8.84 | -0.06 | -0.67 | 8.82 | 9.1199999 | 8.485 | 4568292 |
| 1730500500 | 8.9 | 0.4 | 4.71 | 8.5 | 8.94 | 8.31 | 733628 |
| 1730414100 | 8.5 | -0.72 | -7.81 | 9.13 | 9.5399999 | 8.5 | 1266627 |
| 1730327700 | 9.22 | -0.15 | -1.60 | 9.47 | 9.68 | 8.91 | 1836893 |
| 1730241300 | 9.3699999 | -0.11 | -1.16 | 9.34 | 9.52 | 8.35 | 5596317 |
| 1730154900 | 9.48 | 4.59 | 93.87 | 6.39 | 12.4 | 6.38 | 91635083 |
| 1729895700 | 4.89 | 0.01 | 0.20 | 4.93 | 5.11 | 4.85 | 89931 |
| 1729809300 | 4.88 | 0.01 | 0.21 | 4.97 | 5.04 | 4.83 | 79137 |
| 1729722900 | 4.87 | -0.44 | -8.29 | 5.26 | 5.325 | 4.76 | 166927 |
| 1729636500 | 5.3099999 | -0.14 | -2.57 | 5.37 | 5.4 | 5.17 | 119267 |
| 1729550100 | 5.45 | -0.07 | -1.27 | 5.51 | 5.5199999 | 5.305 | 87345 |
| 1729290900 | 5.5199999 | 0.03 | 0.55 | 5.51 | 5.535 | 5.29 | 120437 |
| 1729204500 | 5.49 | -0.01 | -0.18 | 5.47 | 5.69 | 5.34 | 122780 |
| 1729118100 | 5.5 | 0.38 | 7.42 | 5.17 | 5.595 | 5.1 | 383784 |
| 1729031700 | 5.12 | 0.2 | 4.07 | 4.91 | 5.16 | 4.84 | 201242 |
| 1728945300 | 4.92 | -0.01 | -0.20 | 4.91 | 5.01 | 4.8 | 193465 |
| 1728686100 | 4.93 | 0.09 | 1.86 | 4.8099999 | 4.99 | 4.76 | 274107 |
| 1728599700 | 4.84 | 0.04 | 0.83 | 4.7 | 4.899 | 4.67 | 210017 |
| 1728513300 | 4.8 | -0.2 | -4.00 | 4.99 | 4.99 | 4.595 | 229646 |
| 1728426900 | 5 | -0.07 | -1.38 | 5.08 | 5.19 | 4.95 | 5923491 |
| 1728340500 | 5.07 | -0.02 | -0.39 | 5.11 | 5.19 | 5 | 148229 |
| 1728081300 | 5.09 | -0.02 | -0.39 | 5.28 | 5.3 | 4.97 | 193940 |
| 1727994900 | 5.11 | -0.28 | -5.19 | 5.5 | 5.55 | 5.035 | 159564 |
| 1727908500 | 5.39 | 0.08 | 1.51 | 5.182 | 5.45 | 5.182 | 377188 |
| 1727822100 | 5.3099999 | 0.01 | 0.19 | 5.21 | 5.33 | 4.9401 | 223891 |
| 1727735520 | 5.3 | 0.13 | 2.51 | 5.13 | 5.48 | 4.9202 | 222055 |
| 1727476500 | 5.17 | -0.19 | -3.54 | 5.43 | 5.55 | 5.14 | 191801 |
| 1727390100 | 5.36 | -0.15 | -2.72 | 5.67 | 5.7 | 5.29 | 151564 |
| 1727303700 | 5.51 | -0.18 | -3.16 | 5.72 | 5.97 | 5.47 | 232531 |
| 1727217300 | 5.69 | -0.26 | -4.37 | 6.01 | 6.1 | 5.65 | 322710 |
| 1727130900 | 5.95 | -0.53 | -8.18 | 6.58 | 6.635 | 5.93 | 920885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
