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

18.25
-0.03 (-0.16%)
NASDAQ · Last Trade: Feb 19th, 12:29 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/18/202618.2118.7218.2118.28673,73918.28
2/17/202617.9218.7317.9218.361,048,24118.36
2/13/202618.7819.2417.7917.92764,71217.92
2/12/202618.7519.1617.9818.50837,91818.50
2/11/202619.6920.0618.7818.961,022,72018.96
2/10/202619.8320.0219.2519.57801,22719.57
2/09/202619.4319.9318.9119.591,158,38719.59
2/06/202619.2720.2919.0919.551,358,83119.55
2/05/202619.7420.2518.8518.901,300,95518.90
2/04/202621.0921.4819.1019.531,117,23519.53
2/03/202620.9421.6920.1820.93751,26420.93
2/02/202620.5321.3220.3020.881,118,43020.88
1/30/202621.0321.3619.9120.521,532,40720.52
1/29/202621.0021.5820.7321.36965,34121.36
1/28/202623.0523.2221.0821.131,012,58221.13
1/27/202622.4523.2922.4023.10854,05823.10
1/26/202622.5122.9422.0522.391,110,47122.39
1/23/202622.9223.9522.7622.841,185,44922.84
1/22/202624.3625.3522.8823.021,949,31223.02
1/21/202624.3924.7723.5524.23806,69524.23
1/20/202623.0524.4823.0124.441,283,15124.44
1/16/202624.4624.5723.6523.71866,72523.71
1/15/202624.0124.4623.4024.081,244,11524.08
1/14/202623.9924.4923.1624.061,257,16124.06
1/13/202623.5924.1423.2523.991,385,66323.99
1/12/202624.0624.6623.1923.722,852,44423.72
1/09/202625.1425.1823.8524.285,679,47224.28
1/08/202623.3625.7722.7725.313,524,32125.31
1/07/202621.9125.1521.1123.2823,185,24723.28
1/06/202614.1716.3413.6916.011,653,14716.01
1/05/202615.1715.4913.7614.40947,46114.40
1/02/202615.7215.8215.1815.31424,97615.31
12/31/202515.8616.2315.6615.68740,21415.68
12/30/202516.0916.3615.9415.97689,12615.97
12/29/202517.0217.1815.7316.12960,27916.12
12/26/202517.6117.6116.8117.29626,54417.29
12/24/202516.6617.8116.6017.64482,31917.64
12/23/202516.0517.0415.9416.48947,64116.48
12/22/202515.4316.3514.9716.191,195,98716.19
12/19/202515.7716.2515.3215.544,717,31415.54
12/18/202516.9017.0414.6415.831,477,75015.83
12/17/202519.0719.1716.6516.751,494,19916.75
12/16/202517.1918.9817.1918.663,063,88718.66
12/15/202516.3417.1716.1716.45723,09816.45
12/12/202516.5616.8516.2416.31559,08216.31
12/11/202517.3417.7516.5316.56632,46716.56
12/10/202516.9917.4116.7217.23920,80117.23
12/09/202517.6918.0516.8216.99776,21916.99
12/08/202517.9918.1517.2517.85874,96217.85
12/05/202517.2317.5016.7817.41719,64517.41
12/04/202516.8417.6316.5717.26659,17017.26
12/03/202515.5416.9915.2116.861,315,91916.86
12/02/202515.8316.0215.3515.41500,89515.41
12/01/202516.0316.1715.6815.78545,72415.78
11/28/202516.1016.2415.6816.17592,22616.17
11/26/202516.0616.3015.8615.99637,82015.99
11/25/202515.7216.3515.4716.02960,14216.02
11/24/202514.2116.6614.1915.761,586,40915.76
11/21/202513.4514.3813.2714.22676,81314.22
11/20/202514.4414.5813.4813.52827,79013.52
11/19/202513.8014.4513.7414.14524,60014.14