Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

16.37
-0.99 (-5.70%)
NASDAQ· Last Trade: Jun 7th, 3:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202617.4517.8016.2516.37950,28916.37
6/04/202617.4818.0717.0917.36729,62417.36
6/03/202617.8718.0217.3017.59882,14217.59
6/02/202619.2719.3817.6817.74972,60317.74
6/01/202619.6619.8618.6319.671,005,46019.67
5/29/202619.7420.3619.2319.711,279,94619.71
5/28/202619.1019.5518.8819.391,184,27419.39
5/27/202619.3320.1119.0819.17572,53319.17
5/26/202619.1019.5818.8319.20697,54719.20
5/22/202618.7219.7918.4518.81906,67118.81
5/21/202618.0119.1617.8918.88758,63818.88
5/20/202617.9318.9717.8118.65911,59618.65
5/19/202617.9818.0217.4317.58640,38417.58
5/18/202618.3318.5717.6718.01642,13918.01
5/15/202618.4618.5418.0018.15926,12518.15
5/14/202618.9819.2718.6018.68530,24718.68
5/13/202618.8419.0818.6218.96740,09918.96
5/12/202619.8820.0618.8819.11523,14719.11
5/11/202619.4021.2719.4020.261,042,69620.26
5/08/202619.6620.1119.1619.39547,09319.39
5/07/202620.2520.3019.1819.81661,13619.81
5/06/202619.4120.7219.1220.391,136,53120.39
5/05/202619.8219.9718.8219.35556,81119.35
5/04/202618.8119.8918.5619.57749,30919.57
5/01/202619.0419.4418.6618.80653,72118.80
4/30/202618.7919.2118.7119.15731,22219.15
4/29/202618.7719.0418.5018.72536,53018.72
4/28/202619.1619.8518.6819.01713,38819.01
4/27/202620.2120.4219.0419.29598,45019.29
4/24/202620.2320.4519.4419.79575,49719.79
4/23/202620.8721.2319.6620.17853,61720.17
4/22/202621.3321.6220.6120.981,103,12820.98
4/21/202619.7221.0119.1820.89877,14320.89
4/20/202619.7820.1719.3919.811,439,04919.81
4/17/202619.1419.9318.7519.78890,64919.78
4/16/202618.2018.7318.0518.701,104,53218.70
4/15/202617.5318.5017.3518.23944,19318.23
4/14/202617.7218.0617.4817.50754,85917.50
4/13/202617.4818.5017.4817.55799,02217.55
4/10/202618.0818.1417.3917.48711,59417.48
4/09/202617.1818.1516.8918.05870,68518.05
4/08/202617.8017.9916.9517.121,151,92517.12
4/07/202616.7217.1416.3417.12436,16717.12
4/06/202617.1217.7216.8516.93705,10416.93
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