Monte Rosa Therapeutics Inc (GLUE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.669642857143 | 4.48 | 4.92 | 4.29 | 172622 | 4.5709578 | CS |
| 4 | 0.86 | 23.9554317549 | 3.59 | 5 | 3.57 | 213986 | 4.31894829 | CS |
| 12 | -1.16 | -20.6773618538 | 5.61 | 5.7 | 3.21 | 253441 | 4.24435697 | CS |
| 26 | -0.81 | -15.3992395437 | 5.26 | 8.84 | 3.21 | 188500 | 5.00352756 | CS |
| 52 | -2.65 | -37.323943662 | 7.1 | 8.84 | 2.44 | 214208 | 4.85381853 | CS |
| 156 | -20.5 | -82.1643286573 | 24.95 | 45.56 | 2.44 | 204502 | 10.02913974 | CS |
| 260 | -17.55 | -79.7727272727 | 22 | 45.56 | 2.44 | 210165 | 10.67083186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 4.5199999 | 0.04 | 0.89 | 4.5199999 | 4.7 | 4.29 | 138325 |
| 1722378900 | 4.48 | -0.09 | -1.97 | 4.57 | 4.63 | 4.34 | 154711 |
| 1722292500 | 4.57 | -0.1 | -2.14 | 4.68 | 4.84 | 4.51 | 136734 |
| 1722033300 | 4.67 | 0 | 0.00 | 4.67 | 4.92 | 4.55 | 204154 |
| 1721946900 | 4.67 | 0.27 | 6.14 | 4.43 | 4.85 | 4.4 | 211324 |
| 1721860500 | 4.4 | -0.16 | -3.51 | 4.49 | 4.6999 | 4.33 | 160247 |
| 1721774100 | 4.5599999 | 0.18 | 4.11 | 4.34 | 4.6 | 3.982 | 142778 |
| 1721687700 | 4.38 | 0.12 | 2.82 | 4.26 | 4.47 | 4.04 | 231131 |
| 1721428500 | 4.26 | -0.13 | -2.96 | 4.4 | 4.4499 | 4.24 | 64644 |
| 1721342100 | 4.39 | -0.35 | -7.38 | 4.71 | 4.88 | 4.29 | 252888 |
| 1721255700 | 4.74 | -0.13 | -2.67 | 4.93 | 5 | 4.42 | 292714 |
| 1721169300 | 4.87 | 0.68 | 16.23 | 4.2699999 | 5 | 4.245 | 423713 |
| 1721082900 | 4.19 | -0.13 | -3.01 | 4.4 | 4.53 | 3.92 | 353609 |
| 1720823700 | 4.32 | 0.26 | 6.40 | 4.17 | 4.45 | 4.09 | 249769 |
| 1720737300 | 4.0599999 | 0.16 | 4.10 | 4.07 | 4.29 | 3.95 | 262533 |
| 1720650900 | 3.9 | -0.06 | -1.52 | 3.97 | 4.172 | 3.73 | 162620 |
| 1720564500 | 3.96 | 0.07 | 1.80 | 3.88 | 3.98 | 3.75 | 114092 |
| 1720478100 | 3.89 | 0.25 | 6.87 | 3.73 | 4.36 | 3.7 | 251419 |
| 1720218900 | 3.64 | -0.25 | -6.43 | 3.83 | 3.9 | 3.61 | 335035 |
| 1720040640 | 3.89 | 0.3 | 8.36 | 3.59 | 3.91 | 3.57 | 158846 |
| 1719959700 | 3.59 | -0.35 | -8.88 | 3.96 | 4.15 | 3.54 | 290882 |
| 1719873300 | 3.94 | 0.56 | 16.57 | 3.75 | 4.19 | 3.75 | 402722 |
| 1719614100 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1719527700 | 3.38 | -0.31 | -8.40 | 3.69 | 3.71 | 3.32 | 220909 |
| 1719441300 | 3.69 | -0.1 | -2.64 | 3.78 | 3.81 | 3.6 | 204374 |
| 1719354900 | 3.79 | -0.02 | -0.52 | 3.85 | 3.88 | 3.63 | 200213 |
| 1719268500 | 3.81 | 0.18 | 4.96 | 3.66 | 3.86 | 3.6 | 187142 |
| 1719009300 | 3.63 | 0.07 | 1.97 | 3.59 | 3.72 | 3.43 | 921519 |
| 1718922900 | 3.56 | 0.02 | 0.56 | 3.52 | 3.6407 | 3.49 | 198150 |
| 1718750100 | 3.54 | -0.13 | -3.54 | 3.67 | 3.85 | 3.51 | 200429 |
| 1718663700 | 3.67 | -0.16 | -4.18 | 3.76 | 3.91 | 3.5 | 228175 |
| 1718404500 | 3.83 | -0.18 | -4.49 | 3.99 | 4.11 | 3.71 | 283370 |
| 1718318100 | 4.01 | -0.15 | -3.61 | 4.15 | 4.24 | 3.98 | 168274 |
| 1718231700 | 4.16 | -0.12 | -2.80 | 4.45 | 4.49 | 4.09 | 120548 |
| 1718145300 | 4.28 | 0.26 | 6.47 | 3.97 | 4.42 | 3.97 | 147923 |
| 1718058900 | 4.0199999 | 0.04 | 1.01 | 3.94 | 4.1706 | 3.91 | 158784 |
| 1717799700 | 3.98 | -0.21 | -5.01 | 4.12 | 4.12 | 3.9 | 215714 |
| 1717713300 | 4.19 | 0.1 | 2.44 | 4.16 | 4.26 | 3.92 | 111549 |
| 1717626900 | 4.09 | 0.09 | 2.25 | 4.04 | 4.2191 | 4 | 94631 |
| 1717540500 | 4 | 0.02 | 0.50 | 3.95 | 4.0682 | 3.89 | 221635 |
| 1717454100 | 3.98 | -0.14 | -3.40 | 4.04 | 4.37 | 3.9 | 868754 |
| 1717194900 | 4.12 | 0 | 0.00 | 4.16 | 4.2 | 3.9 | 143631 |
| 1717108500 | 4.12 | 0.12 | 3.00 | 4.05 | 4.29 | 4 | 95335 |
| 1717022100 | 4 | -0.18 | -4.31 | 4.09 | 4.215 | 3.96 | 113422 |
| 1716935700 | 4.18 | 0.02 | 0.48 | 4.25 | 4.335 | 3.92 | 286053 |
| 1716590100 | 4.16 | 0.17 | 4.26 | 4.0199999 | 4.25 | 3.92 | 130201 |
| 1716503700 | 3.99 | -0.22 | -5.23 | 4.17 | 4.33 | 3.95 | 190516 |
| 1716417300 | 4.21 | -0.09 | -1.98 | 4.47 | 4.55 | 4.2 | 174538 |
| 1716330900 | 4.295 | -0.66 | -13.23 | 4.92 | 4.9999 | 3.95 | 515404 |
| 1716244500 | 4.95 | -0.25 | -4.81 | 5.18 | 5.3 | 4.93 | 271740 |
| 1715985300 | 5.2 | -0.02 | -0.38 | 5.3 | 5.47 | 5.15 | 153345 |
| 1715898900 | 5.22 | -0.01 | -0.19 | 5.25 | 5.7 | 4.8 | 1290105 |
| 1715812500 | 5.23 | 0.23 | 4.60 | 5.16 | 5.45 | 5.0851 | 128699 |
| 1715726100 | 5 | 0.05 | 1.01 | 5.07 | 5.28 | 4.945 | 80676 |
| 1715639700 | 4.95 | 0.1 | 2.06 | 4.92 | 5.16 | 4.91 | 260248 |
| 1715380500 | 4.85 | -0.33 | -6.37 | 5.22 | 5.24 | 4.63 | 150312 |
| 1715294100 | 5.18 | -0.08 | -1.52 | 5.24 | 5.3 | 5.09 | 241170 |
| 1715207700 | 5.26 | -0.42 | -7.39 | 5.61 | 5.69 | 5.17 | 137485 |
| 1715121300 | 5.68 | -0.08 | -1.39 | 6.0199999 | 6.0199999 | 5.66 | 189931 |
| 1715034900 | 5.76 | 0.11 | 1.95 | 5.72 | 5.91 | 5.565 | 54036 |
| 1714775700 | 5.65 | 0.05 | 0.89 | 5.82 | 5.85 | 5.6449999 | 80628 |
| 1714689300 | 5.6 | -0.34 | -5.72 | 5.93 | 5.93 | 5.35 | 176103 |
| 1714602900 | 5.94 | 0.62 | 11.65 | 5.38 | 6 | 5.3 | 156388 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
