Skip to main content

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

4.610 +0.100 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 4.500 4.660 4.420 4.610 343,798 +0.10(+2.22%)
Jun 30, 2025 4.570 4.700 4.500 4.510 369,278 -0.09(-1.96%)
Jun 27, 2025 4.680 4.710 4.520 4.600 942,628 -0.06(-1.29%)
Jun 26, 2025 4.770 4.770 4.590 4.660 318,003 -0.11(-2.31%)
Jun 25, 2025 4.740 4.820 4.465 4.770 405,568 +0.03(+0.63%)
Jun 24, 2025 4.670 4.850 4.612 4.740 462,745 +0.10(+2.16%)
Jun 23, 2025 4.610 4.645 4.460 4.640 468,074 +0.01(+0.22%)
Jun 20, 2025 4.630 4.660 4.370 4.630 505,514 +0.14(+3.12%)
Jun 18, 2025 4.560 4.680 4.410 4.490 373,757 -0.08(-1.75%)
Jun 17, 2025 4.870 4.940 4.570 4.570 367,894 -0.25(-5.19%)
Jun 16, 2025 5.010 5.108 4.660 4.820 551,822 -0.09(-1.83%)
Jun 13, 2025 4.880 5.010 4.740 4.910 380,743 -0.01(-0.20%)
Jun 12, 2025 4.990 5.030 4.870 4.920 413,498 -0.13(-2.57%)
Jun 11, 2025 5.150 5.260 5.030 5.050 531,790 -0.03(-0.59%)
Jun 10, 2025 4.980 5.200 4.970 5.080 278,184 +0.16(+3.25%)
Jun 09, 2025 5.060 5.190 4.820 4.920 269,922 -0.09(-1.80%)
Jun 06, 2025 4.730 5.035 4.610 5.010 454,436 +0.39(+8.44%)
Jun 05, 2025 4.600 4.734 4.510 4.620 507,307 +0.01(+0.22%)
Jun 04, 2025 4.640 4.770 4.560 4.610 229,930 -0.03(-0.65%)
Jun 03, 2025 4.450 4.820 4.350 4.640 772,294 +0.14(+3.11%)
Jun 02, 2025 4.190 4.579 4.088 4.500 646,186 +0.32(+7.66%)
May 30, 2025 4.190 4.210 3.900 4.180 465,211 -0.05(-1.18%)
May 29, 2025 4.080 4.300 4.000 4.230 872,099 +0.17(+4.19%)
May 28, 2025 3.990 4.230 3.910 4.060 711,536 +0.07(+1.75%)
May 27, 2025 4.060 4.060 3.900 3.990 372,667 +0.02(+0.50%)
May 23, 2025 3.980 4.070 3.950 3.970 515,621 -0.08(-1.98%)
May 22, 2025 3.980 4.150 3.970 4.050 320,320 +0.04(+1.00%)
May 21, 2025 4.090 4.130 3.840 4.010 556,623 -0.15(-3.61%)
May 20, 2025 4.110 4.200 4.010 4.160 306,194 +0.05(+1.22%)
May 19, 2025 4.010 4.250 4.010 4.110 463,226 +0.13(+3.27%)
May 16, 2025 3.880 4.050 3.810 3.980 421,565 +0.11(+2.84%)
May 15, 2025 3.700 3.875 3.510 3.870 369,322 +0.17(+4.59%)
May 14, 2025 4.040 4.130 3.700 3.700 318,555 -0.34(-8.42%)
May 13, 2025 4.330 4.345 4.040 4.040 371,857 -0.23(-5.39%)
May 12, 2025 4.290 4.430 4.080 4.270 389,170 +0.18(+4.40%)
May 09, 2025 4.240 4.590 4.050 4.090 423,620 -0.13(-3.08%)
May 08, 2025 4.570 4.615 3.760 4.220 671,521 +0.37(+9.61%)
May 07, 2025 4.150 4.205 3.815 3.850 292,435 -0.28(-6.89%)
May 06, 2025 4.590 4.590 4.130 4.135 330,373 -0.50(-10.69%)
May 05, 2025 4.950 4.960 4.620 4.630 195,886 -0.34(-6.84%)
May 02, 2025 4.980 5.088 4.920 4.970 365,800 +0.07(+1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.