Monte Rosa Therapeutics(GLUE)
$9.37+0.06 (+0.64%)
GLUE
Monte Rosa Therapeutics historical prices
$9.37
At close:+0.06 (+0.64%)
Want to see GLUE full AI Analyst Report?
Monte Rosa Therapeutics (GLUE) Historical Prices
408 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.24 | 9.49 | 8.95 | 9.37 | 9.37 | +0.64% | 1,119,290 | 0.85 |
| Nov 12, 2026 | 10.17 | 10.28 | 9.28 | 9.31 | 9.31 | -9.70% | 1,238,711 | 0.94 |
| Nov 11, 2026 | 10.48 | 10.55 | 10.16 | 10.31 | 10.31 | -1.81% | 1,254,523 | 0.96 |
| Nov 10, 2026 | 10.42 | 10.85 | 10.40 | 10.50 | 10.50 | -0.66% | 1,506,496 | 1.17 |
| Nov 09, 2026 | 10.83 | 10.89 | 10.28 | 10.58 | 10.58 | +0.09% | 1,367,241 | 1.07 |
| Nov 06, 2026 | 10.30 | 10.67 | 9.88 | 10.57 | 10.57 | +3.12% | 1,005,563 | 0.79 |
| Nov 05, 2026 | 10.48 | 10.58 | 10.13 | 10.25 | 10.25 | -5.27% | 1,496,502 | 1.18 |
| Nov 04, 2026 | 10.65 | 11.08 | 10.07 | 10.82 | 10.82 | +3.94% | 1,962,063 | 1.57 |
| Nov 03, 2026 | 10.85 | 11.01 | 10.37 | 10.41 | 10.41 | -2.07% | 1,363,554 | 1.10 |
| Nov 02, 2026 | 10.79 | 11.02 | 10.43 | 10.63 | 10.63 | -1.21% | 1,764,047 | 1.41 |
| Oct 30, 2026 | 10.85 | 11.13 | 10.45 | 10.76 | 10.76 | -1.01% | 1,349,049 | 1.06 |
| Oct 29, 2026 | 11.00 | 11.20 | 10.73 | 10.87 | 10.87 | +0.18% | 1,307,279 | 1.02 |
| Oct 28, 2026 | 10.51 | 10.88 | 10.40 | 10.85 | 10.85 | +1.78% | 1,619,199 | 1.17 |
| Oct 27, 2026 | 10.47 | 10.71 | 10.34 | 10.66 | 10.66 | +1.72% | 1,457,929 | 1.05 |
| Oct 26, 2026 | 10.94 | 10.94 | 10.33 | 10.48 | 10.48 | -3.32% | 1,226,710 | 0.89 |
| Oct 23, 2026 | 11.03 | 11.03 | 10.61 | 10.84 | 10.84 | -2.43% | 817,826 | 0.59 |
| Oct 22, 2026 | 11.14 | 11.39 | 11.00 | 11.11 | 11.11 | -0.98% | 1,284,512 | 0.92 |
| Oct 21, 2026 | 11.38 | 11.74 | 11.09 | 11.22 | 11.22 | -1.23% | 1,080,022 | 0.78 |
| Oct 20, 2026 | 10.72 | 11.42 | 10.56 | 11.36 | 11.36 | +6.57% | 1,865,618 | 1.36 |
| Oct 19, 2026 | 9.84 | 10.71 | 9.76 | 10.66 | 10.66 | +9.45% | 1,925,782 | 1.43 |
| Oct 16, 2026 | 10.18 | 10.23 | 9.71 | 9.74 | 9.74 | -3.75% | 885,210 | 0.66 |
| Oct 15, 2026 | 9.95 | 10.24 | 9.88 | 10.12 | 10.12 | +2.85% | 1,543,915 | 1.16 |
| Oct 14, 2026 | 9.76 | 10.11 | 9.71 | 9.84 | 9.84 | -0.51% | 1,092,893 | 0.82 |
| Oct 13, 2026 | 10.45 | 10.54 | 9.85 | 9.89 | 9.89 | -5.99% | 2,714,008 | 2.07 |
| Oct 12, 2026 | 10.29 | 10.63 | 10.14 | 10.52 | 10.52 | +2.14% | 2,094,587 | 1.62 |
| Oct 09, 2026 | 10.36 | 10.52 | 10.21 | 10.30 | 10.30 | -0.19% | 1,201,739 | 0.93 |
| Oct 08, 2026 | 10.04 | 10.38 | 9.82 | 10.32 | 10.32 | +1.47% | 1,886,607 | 1.47 |
| Oct 07, 2026 | 9.84 | 10.75 | 9.68 | 10.17 | 10.17 | +3.04% | 2,081,663 | 1.62 |
| Oct 06, 2026 | 10.38 | 10.38 | 9.78 | 9.87 | 9.87 | -3.89% | 1,052,878 | 0.82 |
| Oct 05, 2026 | 10.56 | 10.59 | 10.04 | 10.27 | 10.27 | -2.19% | 1,748,952 | 1.36 |
| Oct 02, 2026 | 11.40 | 11.40 | 10.32 | 10.50 | 10.50 | -6.75% | 2,214,535 | 1.74 |
| Oct 01, 2026 | 12.15 | 12.26 | 11.07 | 11.26 | 11.26 | -5.62% | 2,865,624 | 2.31 |
| Sep 30, 2026 | 11.85 | 12.15 | 11.65 | 11.93 | 11.93 | +1.62% | 913,958 | 0.75 |
| Sep 29, 2026 | 11.68 | 12.17 | 11.56 | 11.74 | 11.74 | +0.26% | 545,067 | 0.44 |
| Sep 28, 2026 | 11.69 | 11.98 | 11.50 | 11.71 | 11.71 | -0.51% | 772,655 | 0.62 |
| Sep 25, 2026 | 11.75 | 11.89 | 11.62 | 11.77 | 11.77 | +0.43% | 802,136 | 0.63 |
| Sep 24, 2026 | 11.93 | 12.00 | 11.42 | 11.72 | 11.72 | -1.43% | 1,143,788 | 0.89 |
| Sep 23, 2026 | 12.60 | 12.61 | 11.70 | 11.89 | 11.89 | -5.63% | 1,175,822 | 0.86 |
| Sep 22, 2026 | 12.35 | 12.73 | 12.21 | 12.60 | 12.60 | +2.77% | 1,212,987 | 0.89 |
| Sep 21, 2026 | 12.20 | 12.32 | 12.06 | 12.26 | 12.26 | +1.07% | 1,128,251 | 0.81 |
| Sep 18, 2026 | 12.57 | 12.64 | 12.02 | 12.13 | 12.13 | -3.73% | 1,598,225 | 1.15 |
| Sep 17, 2026 | 12.84 | 13.02 | 12.43 | 12.60 | 12.60 | -0.40% | 1,294,114 | 0.93 |
| Sep 16, 2026 | 12.94 | 13.01 | 12.59 | 12.65 | 12.65 | -2.62% | 1,496,070 | 1.06 |
| Sep 15, 2026 | 13.84 | 13.88 | 12.87 | 12.99 | 12.99 | -6.55% | 1,265,327 | 0.90 |
| Sep 14, 2026 | 14.35 | 14.38 | 13.38 | 13.90 | 13.90 | -1.21% | 1,787,426 | 1.28 |
| Sep 11, 2026 | 14.24 | 14.74 | 13.88 | 14.07 | 14.07 | -1.75% | 1,173,907 | 0.84 |
| Sep 10, 2026 | 14.21 | 14.34 | 13.83 | 14.32 | 14.32 | +0.42% | 1,064,551 | 0.77 |
| Sep 09, 2026 | 14.28 | 14.87 | 14.13 | 14.26 | 14.26 | -0.07% | 1,146,124 | 0.82 |
| Sep 08, 2026 | 13.55 | 14.29 | 13.44 | 14.27 | 14.27 | +3.11% | 1,197,280 | 0.86 |
| Sep 07, 2026 | 14.12 | 14.31 | 13.79 | 13.84 | 13.84 | 0.00% | 0 | 0.00 |
