Monte Rosa Therapeutics Inc (GLUE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -9.87654320988 | 5.67 | 5.7 | 4.9202 | 237554 | 5.31749439 | CS |
| 4 | -0.56 | -9.87654320988 | 5.67 | 6.84 | 4.9202 | 397576 | 6.05399892 | CS |
| 12 | 1.04 | 25.5528255528 | 4.07 | 7.08 | 3.52 | 279344 | 5.52413368 | CS |
| 26 | -1.62 | -24.0713224368 | 6.73 | 8.22 | 3.32 | 241159 | 5.12901421 | CS |
| 52 | 0.69 | 15.6108597285 | 4.42 | 8.84 | 2.44 | 235615 | 4.90437818 | CS |
| 156 | -14.98 | -74.5644599303 | 20.09 | 27.565 | 2.44 | 206868 | 8.15498263 | CS |
| 260 | -16.89 | -76.7727272727 | 22 | 45.56 | 2.44 | 214180 | 10.31380755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 5.11 | -0.28 | -5.19 | 5.39 | 5.55 | 5.035 | 165754 |
| 1727908500 | 5.39 | 0.08 | 1.51 | 5.3 | 5.45 | 5.182 | 380858 |
| 1727822100 | 5.3099999 | 0.01 | 0.19 | 5.21 | 5.33 | 4.9401 | 234237 |
| 1727735700 | 5.3 | 0.13 | 2.51 | 5.05 | 5.48 | 4.9202 | 229309 |
| 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 |
| 1726871700 | 6.48 | 0.23 | 3.68 | 6.17 | 6.84 | 6.01 | 2779630 |
| 1726785300 | 6.25 | 0.3 | 5.04 | 6.21 | 6.3 | 5.8099999 | 214262 |
| 1726698900 | 5.95 | 0.03 | 0.51 | 5.92 | 6.13 | 5.765 | 141599 |
| 1726612500 | 5.92 | 0.3 | 5.34 | 5.68 | 6.05 | 5.45 | 201042 |
| 1726526100 | 5.62 | -0.46 | -7.57 | 6.09 | 6.16 | 5.45 | 218642 |
| 1726266900 | 6.08 | 0.12 | 2.01 | 6.07 | 6.26 | 5.64 | 208278 |
| 1726180500 | 5.96 | -0.26 | -4.18 | 6.22 | 6.3 | 5.8521 | 125931 |
| 1726094100 | 6.22 | -0.14 | -2.20 | 6.36 | 6.68 | 5.97 | 738744 |
| 1726007700 | 6.36 | 0.43 | 7.25 | 5.92 | 6.385 | 5.8 | 245802 |
| 1725921300 | 5.93 | 0.24 | 4.22 | 5.73 | 6.07 | 5.695 | 136780 |
| 1725662100 | 5.69 | -0.32 | -5.32 | 6 | 6.04 | 5.51 | 116612 |
| 1725575700 | 6.01 | 0.38 | 6.75 | 5.67 | 6.1 | 5.57 | 160297 |
| 1725489300 | 5.63 | -0.19 | -3.26 | 5.7699999 | 5.815 | 5.44 | 213440 |
| 1725402900 | 5.82 | -0.35 | -5.67 | 6.05 | 6.25 | 5.7474999 | 162137 |
| 1725057300 | 6.17 | -0.22 | -3.44 | 6.4 | 6.5199999 | 5.88 | 222888 |
| 1724970900 | 6.39 | 0.06 | 0.95 | 6.42 | 6.95 | 6.22 | 243269 |
| 1724884500 | 6.33 | -0.44 | -6.50 | 6.74 | 7.03 | 6.08 | 187404 |
| 1724798100 | 6.77 | -0.2 | -2.87 | 7.08 | 7.08 | 6.66 | 287998 |
| 1724711700 | 6.97 | 0.64 | 10.11 | 6.42 | 7 | 6.17 | 359481 |
| 1724452500 | 6.33 | 0.7 | 12.43 | 5.74 | 6.36 | 5.6201 | 283328 |
| 1724366100 | 5.63 | -0.9 | -13.78 | 6.51 | 6.545 | 5.25 | 406086 |
| 1724279700 | 6.53 | 0.69 | 11.82 | 5.82 | 6.81 | 5.7156 | 340472 |
| 1724193300 | 5.84 | 1 | 20.66 | 4.82 | 5.89 | 4.8101 | 293830 |
| 1724106900 | 4.84 | 0.16 | 3.42 | 4.69 | 4.97 | 4.6 | 160676 |
| 1723847700 | 4.68 | -0.22 | -4.49 | 4.87 | 4.88 | 4.5702 | 91780 |
| 1723761300 | 4.9 | 0.4 | 8.89 | 4.67 | 4.94 | 4.44 | 105182 |
| 1723674900 | 4.5 | -0.32 | -6.64 | 4.8099999 | 4.87 | 4.45 | 131539 |
| 1723588500 | 4.82 | 0.84 | 21.11 | 4.03 | 4.83 | 3.93 | 270799 |
| 1723502100 | 3.98 | 0.04 | 1.02 | 3.98 | 4.08 | 3.7411 | 120272 |
| 1723242900 | 3.94 | -0.04 | -1.01 | 4.01 | 4.18 | 3.85 | 101335 |
| 1723156500 | 3.98 | 0.37 | 10.25 | 3.84 | 3.99 | 3.52 | 171883 |
| 1723070100 | 3.61 | -0.29 | -7.44 | 4.01 | 4.11 | 3.54 | 278676 |
| 1722983700 | 3.9 | 0.16 | 4.28 | 3.78 | 3.965 | 3.6 | 117100 |
| 1722897300 | 3.74 | -0.27 | -6.73 | 3.72 | 3.84 | 3.5301 | 280679 |
| 1722638100 | 4.01 | -0.36 | -8.24 | 4.12 | 4.3099999 | 3.97 | 208145 |
| 1722551700 | 4.37 | -0.15 | -3.32 | 4.47 | 4.53 | 4.2699999 | 212121 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
