Dark

GLUE
Monte Rosa Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 16, 2026 3:59:59 PM EDT

23.18USD-0.982%(-0.23)1,131,145

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:29:30 AM EDT

23.23USD-0.769%(-0.18)14,169

After-hours

Jul 15, 2026 4:00:30 PM EDT

23.41USD+0.086%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	23.0200	23.505000	22.6686	23.1600	-1.068%	1,149,616	0.000%
2026-07-15	23.1800	23.755000	22.5620	23.4100	-0.213%	842,628	-1.068%
2026-07-14	21.8100	23.770000	21.5817	23.4600	+6.733%	1,122,900	-1.279%
2026-07-13	22.6900	23.050000	20.9250	21.9800	-4.601%	1,586,862	+5.369%
2026-07-10	24.1700	24.170000	22.3001	23.0400	-6.036%	1,718,269	+0.521%
2026-07-09	23.5800	24.950000	23.3400	24.5200	+1.912%	1,199,763	-5.546%
2026-07-08	23.9900	24.415000	23.2300	24.0600	-1.393%	1,780,473	-3.741%
2026-07-07	23.4900	24.980000	23.0375	24.4000	+4.946%	1,303,446	-5.082%
2026-07-06	23.9900	24.240000	22.9400	23.2500	-3.965%	996,294	-0.387%
2026-07-02	23.5600	25.220000	23.2200	24.2100	+0.791%	1,391,614	-4.337%
2026-07-01	23.8500	25.030000	23.7800	24.0200	-0.744%	1,366,336	-3.580%
2026-06-30	23.7500	24.750000	23.4621	24.2000	+1.255%	2,334,893	-4.298%
2026-06-29	22.5700	23.980000	22.1620	23.9000	+7.223%	1,840,330	-3.096%
2026-06-26	21.6600	22.370000	20.9200	22.2900	+2.909%	5,919,915	+3.903%
2026-06-25	20.7400	22.329900	20.4000	21.6600	+3.885%	1,770,843	+6.925%
2026-06-24	21.0000	22.150000	20.6300	20.8500	+0.676%	2,293,354	+11.079%
2026-06-23	18.4100	20.990000	18.3750	20.7100	+10.927%	1,753,293	+11.830%
2026-06-22	19.0000	19.230000	17.9100	18.6700	+1.966%	1,790,466	+24.049%
2026-06-18	19.0700	19.310000	17.9050	18.3100	-0.543%	2,507,725	+26.488%
2026-06-17	17.9250	19.220000	17.9250	18.4100	+3.660%	1,184,533	+25.801%
2026-06-16	18.0400	18.495000	17.3800	17.7600	-1.987%	795,061	+30.405%
2026-06-15	18.5900	18.999900	17.8800	18.1200	-0.631%	745,359	+27.815%
2026-06-12	17.4950	18.320000	17.2100	18.2350	+6.637%	1,092,851	+27.009%
2026-06-11	16.5400	17.310000	16.3900	17.1000	+3.511%	1,387,059	+35.439%
2026-06-10	16.3900	17.289900	16.2800	16.5200	-0.542%	873,050	+40.194%
2026-06-09	17.3900	17.830000	16.1500	16.6100	-2.294%	832,821	+39.434%
2026-06-08	16.5600	17.040000	16.1100	17.0000	+3.849%	2,046,159	+36.235%
2026-06-05	17.4550	17.800000	16.2500	16.3700	-5.703%	950,289	+41.478%
2026-06-04	17.4800	18.065000	17.0900	17.3600	-1.308%	729,624	+33.410%
2026-06-03	17.8700	18.020000	17.3000	17.5900	-0.846%	882,142	+31.666%
2026-06-02	19.2700	19.375000	17.6760	17.7400	-9.812%	973,738	+30.552%
2026-06-01	19.6600	19.860000	18.6300	19.6700	-0.203%	1,005,559	+17.743%
2026-05-29	19.7400	20.360000	19.2300	19.7100	+1.650%	1,279,946	+17.504%
2026-05-28	19.2000	19.550000	18.8801	19.3900	+1.148%	1,184,314	+19.443%
2026-05-27	19.3300	20.105000	19.0800	19.1700	-0.156%	572,559	+20.814%
2026-05-26	19.1000	19.580000	18.8300	19.2000	+2.073%	697,547	+20.625%
2026-05-22	18.7200	19.790000	18.4450	18.8100	-0.371%	906,671	+23.126%
2026-05-21	18.0100	19.165000	17.8950	18.8800	+1.233%	758,633	+22.669%
2026-05-20	17.9300	18.970000	17.8100	18.6500	+6.086%	911,596	+24.182%
2026-05-19	17.9800	18.020000	17.4300	17.5800	-2.388%	640,385	+31.741%
2026-05-18	18.3300	18.570000	17.6700	18.0100	-0.771%	642,139	+28.595%
2026-05-15	18.4600	18.535000	17.9300	18.1500	-2.837%	926,125	+27.603%
2026-05-14	18.9800	19.265000	18.6000	18.6800	-1.477%	530,247	+23.983%
2026-05-13	18.8400	19.080000	18.6200	18.9600	-0.785%	740,099	+22.152%
2026-05-12	19.8800	20.057000	18.8800	19.1100	-5.676%	523,147	+21.193%
2026-05-11	19.4000	21.270000	19.4000	20.2600	+4.487%	1,042,714	+14.314%
2026-05-08	19.6600	20.105000	19.1600	19.3900	-2.120%	547,093	+19.443%
2026-05-07	20.2500	20.300000	19.1850	19.8100	-2.845%	661,136	+16.911%
2026-05-06	19.4100	20.720000	19.1200	20.3900	+5.375%	1,136,531	+13.585%
2026-05-05	19.8200	19.970000	18.8200	19.3500	-1.124%	556,921	+19.690%
2026-05-04	18.8100	19.890000	18.5600	19.5700	+4.096%	749,309	+18.344%
2026-05-01	19.0400	19.440000	18.6600	18.8000	-1.828%	653,721	+23.191%
2026-04-30	18.7900	19.210000	18.7100	19.1500	+2.297%	731,222	+20.940%
2026-04-29	18.7700	19.035000	18.5050	18.7200	-1.526%	536,552	+23.718%
2026-04-28	19.1600	19.850000	18.6800	19.0100	-1.452%	713,388	+21.831%
2026-04-27	20.2100	20.420000	19.0400	19.2900	-2.527%	598,271	+20.062%
2026-04-24	20.2300	20.450000	19.4400	19.7900	-1.884%	575,186	+17.029%
2026-04-23	20.8700	21.230000	19.6600	20.1700	-3.861%	853,617	+14.824%
2026-04-22	21.3300	21.620000	20.6100	20.9800	+0.431%	1,103,131	+10.391%
2026-04-21	19.7200	21.010000	19.1750	20.8900	+5.452%	876,942	+10.866%
2026-04-20	19.7800	20.170000	19.3900	19.8100	+0.152%	1,439,588	+16.911%
2026-04-17	19.1400	19.925000	18.7500	19.7800	+5.775%	890,649	+17.088%
2026-04-16	18.2000	18.730000	18.0500	18.7000	+2.578%	1,104,570	+23.850%
2026-04-15	17.5300	18.500000	17.3500	18.2300	+4.171%	944,198	+27.043%
2026-04-14	17.7200	18.060000	17.4850	17.5000	-0.285%	754,858	+32.343%
2026-04-13	17.4800	18.500000	17.4800	17.5500	+0.400%	799,022	+31.966%
2026-04-10	18.0800	18.140000	17.3900	17.4800	-3.158%	711,593	+32.494%
2026-04-09	17.1850	18.150000	16.8900	18.0500	+5.432%	870,686	+28.310%
2026-04-08	17.8000	17.990000	16.9500	17.1200	0.000%	1,151,924	+35.280%
2026-04-07	16.7200	17.140000	16.3400	17.1200	+1.122%	436,798	+35.280%
2026-04-06	17.1200	17.720000	16.8500	16.9300	-0.936%	705,104	+36.799%
2026-04-02	16.6100	17.880000	16.6100	17.0900	-0.466%	1,240,324	+35.518%
2026-04-01	16.7500	17.500000	16.3100	17.1700	+4.377%	2,414,241	+34.886%
2026-03-31	16.0400	16.642500	15.9350	16.4500	+5.924%	1,647,706	+40.790%
2026-03-30	15.4450	16.010000	15.2850	15.5300	+0.975%	1,008,045	+49.131%
2026-03-27	15.7500	16.070000	15.3300	15.3800	-1.851%	1,211,438	+50.585%
2026-03-26	15.4700	16.230000	15.2700	15.6700	-0.255%	879,666	+47.798%
2026-03-25	14.9200	16.040000	14.8800	15.7100	+6.726%	1,319,253	+47.422%
2026-03-24	14.7500	14.920000	14.2000	14.7200	-2.063%	1,795,912	+57.337%
2026-03-23	16.1300	16.450000	14.7900	15.0300	-3.839%	899,408	+54.092%
2026-03-20	16.0400	16.270000	15.6300	15.6300	-2.677%	5,472,903	+48.177%
2026-03-19	15.7000	16.260000	15.4200	16.0600	+1.904%	1,105,263	+44.209%
2026-03-18	15.8600	16.300000	15.6890	15.7600	-1.684%	1,304,474	+46.954%
2026-03-17	16.1400	16.770000	16.0000	16.0300	-1.957%	1,185,551	+44.479%
2026-03-16	16.5900	16.889200	16.3101	16.3500	+2.060%	630,007	+41.651%
2026-03-13	15.9800	16.620000	15.9500	16.0200	-0.125%	834,062	+44.569%
2026-03-12	16.7000	16.870000	15.7000	16.0400	-5.979%	1,171,880	+44.389%
2026-03-11	17.1800	17.557696	16.4420	17.0600	-1.273%	715,297	+35.756%
2026-03-10	18.1700	18.650000	17.2000	17.2800	-2.152%	659,470	+34.028%
2026-03-09	17.3700	18.430000	17.2400	17.6600	-0.787%	686,098	+31.144%
2026-03-06	17.1700	18.230000	17.1400	17.8000	-0.836%	864,633	+30.112%
2026-03-05	18.1200	18.700000	17.6600	17.9500	-3.546%	1,179,268	+29.025%
2026-03-04	17.9600	18.810000	17.7300	18.6100	+3.619%	567,719	+24.449%
2026-03-03	17.6600	18.240000	17.1000	17.9600	-2.919%	818,583	+28.953%
2026-03-02	17.2100	18.730000	17.0400	18.5000	+4.225%	1,319,957	+25.189%
2026-02-27	18.0800	18.250000	17.5200	17.7500	-4.054%	1,972,111	+30.479%
2026-02-26	18.0100	18.705000	17.5900	18.5000	+2.266%	775,089	+25.189%
2026-02-25	19.2100	19.500000	17.9800	18.0900	-5.830%	1,049,785	+28.027%
2026-02-24	20.0800	20.410000	19.0900	19.2100	-1.538%	711,416	+20.562%
2026-02-23	19.2000	20.240000	18.9800	19.5100	+2.792%	733,768	+18.708%
2026-02-20	18.9200	19.430000	18.4300	18.9800	-0.939%	882,745	+22.023%
2026-02-19	18.1900	19.255000	17.6800	19.1600	+4.814%	1,534,389	+20.877%
2026-02-18	18.2100	18.720000	18.2100	18.2800	-0.436%	674,241	+26.696%
2026-02-17	17.9200	18.730000	17.9200	18.3600	+2.455%	1,048,266	+26.144%
2026-02-13	18.7800	19.240000	17.7900	17.9200	-3.135%	754,646	+29.241%
2026-02-12	18.7500	19.156500	17.9800	18.5000	-2.426%	838,138	+25.189%
2026-02-11	19.6900	20.060000	18.7800	18.9600	-3.117%	1,022,335	+22.152%
2026-02-10	19.8300	20.020000	19.2550	19.5700	-0.102%	801,227	+18.344%
2026-02-09	19.4300	19.935000	18.9100	19.5900	+0.205%	1,158,421	+18.224%
2026-02-06	19.2700	20.290000	19.0950	19.5500	+3.439%	1,358,525	+18.465%
2026-02-05	19.7400	20.250000	18.8534	18.9000	-3.226%	1,301,124	+22.540%
2026-02-04	21.0900	21.480000	19.1000	19.5300	-6.689%	1,117,238	+18.587%
2026-02-03	20.9400	21.690000	20.1800	20.9300	+0.239%	751,269	+10.655%
2026-02-02	20.5300	21.320000	20.3000	20.8800	+1.754%	1,118,534	+10.920%
2026-01-30	21.0300	21.358000	19.9100	20.5200	-3.933%	1,532,407	+12.865%
2026-01-29	21.0000	21.579900	20.7300	21.3600	+1.088%	965,366	+8.427%
2026-01-28	23.0500	23.220000	21.0800	21.1300	-8.528%	1,012,685	+9.607%
2026-01-27	22.4500	23.290000	22.4000	23.1000	+3.171%	854,145	+0.260%
2026-01-26	22.5100	22.940000	22.0500	22.3900	-1.970%	1,117,291	+3.439%
2026-01-23	22.9200	23.950000	22.7600	22.8400	-0.782%	1,185,449	+1.401%
2026-01-22	24.3600	25.350000	22.8800	23.0200	-4.994%	1,950,503	+0.608%
2026-01-21	24.3900	24.770000	23.5500	24.2300	-0.859%	806,712	-4.416%
2026-01-20	23.0500	24.480000	23.0100	24.4400	+3.079%	1,283,432	-5.237%
2026-01-16	24.4600	24.570000	23.6500	23.7100	-1.537%	866,725	-2.320%
2026-01-15	24.0100	24.460000	23.4000	24.0800	+0.083%	1,244,065	-3.821%
2026-01-14	23.9900	24.490000	23.1600	24.0600	+0.292%	1,257,274	-3.741%
2026-01-13	23.5900	24.140000	23.2500	23.9900	+1.138%	1,383,556	-3.460%
2026-01-12	24.0600	24.655000	23.1900	23.7200	-2.306%	2,852,478	-2.361%
2026-01-09	25.1400	25.180000	23.8500	24.2800	-4.070%	5,582,507	-4.613%
2026-01-08	23.3600	25.770000	22.7700	25.3100	+8.720%	3,525,977	-8.495%
2026-01-07	21.9100	25.150000	21.1100	23.2800	+45.409%	23,208,896	-0.515%
2026-01-06	14.1700	16.340000	13.6900	16.0100	+11.181%	1,679,188	+44.660%
2026-01-05	15.1700	15.487500	13.7600	14.4000	-5.944%	947,812	+60.833%
2026-01-02	15.7200	15.820000	15.1750	15.3100	-2.360%	424,976	+51.274%
2025-12-31	15.8600	16.230000	15.6600	15.6800	-1.816%	740,214	+47.704%
2025-12-30	16.0900	16.360000	15.9384	15.9700	-0.931%	689,166	+45.022%
2025-12-29	17.0200	17.180000	15.7300	16.1200	-6.767%	960,279	+43.672%
2025-12-26	17.6100	17.610000	16.8100	17.2900	-1.984%	626,543	+33.950%
2025-12-24	16.6600	17.810000	16.6000	17.6400	+7.039%	482,319	+31.293%
2025-12-23	16.0500	17.040000	15.9400	16.4800	+1.791%	947,651	+40.534%
2025-12-22	15.4300	16.350000	14.9700	16.1900	+4.183%	1,197,086	+43.051%
2025-12-19	15.7700	16.250000	15.3250	15.5400	-1.832%	4,717,312	+49.035%
2025-12-18	16.9000	17.035000	14.6400	15.8300	-5.493%	1,477,750	+46.304%
2025-12-17	19.0700	19.170000	16.6500	16.7500	-10.236%	1,473,442	+38.269%
2025-12-16	17.1900	18.980000	17.1900	18.6600	+13.435%	3,066,461	+24.116%
2025-12-15	16.3400	17.170000	16.1700	16.4500	+0.858%	723,224	+40.790%
2025-12-12	16.5600	16.850000	16.2417	16.3100	-1.510%	559,082	+41.999%
2025-12-11	17.3400	17.750000	16.5300	16.5600	-3.889%	632,819	+39.855%
2025-12-10	16.9900	17.409900	16.7201	17.2300	+1.413%	920,801	+34.417%
2025-12-09	17.6900	18.055000	16.8200	16.9900	-4.818%	776,429	+36.315%
2025-12-08	17.9900	18.150000	17.2500	17.8500	+2.527%	875,219	+29.748%
2025-12-05	17.2300	17.500000	16.7780	17.4100	+0.869%	719,645	+33.027%
2025-12-04	16.8400	17.630000	16.5700	17.2600	+2.372%	658,923	+34.183%
2025-12-03	15.5400	16.990000	15.2100	16.8600	+9.409%	1,317,160	+37.367%
2025-12-02	15.8300	16.020000	15.3500	15.4100	-2.345%	501,095	+50.292%
2025-12-01	16.0300	16.170000	15.6800	15.7800	-2.412%	545,724	+46.768%
2025-11-28	16.1000	16.240000	15.6800	16.1700	+1.126%	592,226	+43.228%
2025-11-26	16.0600	16.300000	15.8600	15.9900	-0.187%	637,820	+44.841%
2025-11-25	15.7200	16.350000	15.4700	16.0200	+1.650%	960,144	+44.569%
2025-11-24	14.2100	16.660000	14.1900	15.7600	+10.830%	1,589,343	+46.954%
2025-11-21	13.4500	14.380000	13.2700	14.2200	+5.178%	676,813	+62.869%
2025-11-20	14.4400	14.580100	13.4800	13.5200	-4.385%	827,800	+71.302%
2025-11-19	13.7600	14.450000	13.7400	14.1400	+2.612%	524,650	+63.791%
2025-11-18	13.4800	13.815000	12.9400	13.7800	+1.249%	743,251	+68.070%
2025-11-17	14.4000	14.490000	13.5300	13.6100	-5.223%	857,209	+70.169%
2025-11-14	14.0700	14.618600	13.9252	14.3600	+0.279%	1,675,390	+61.281%
2025-11-13	13.9900	14.350000	13.7300	14.3200	+1.130%	1,023,113	+61.732%
2025-11-12	14.3100	14.380000	13.8900	14.1600	-1.117%	1,018,555	+63.559%
2025-11-11	13.5300	14.400000	12.7400	14.3200	+1.849%	1,690,062	+61.732%
2025-11-10	12.5200	14.110000	12.4000	14.0600	+14.216%	1,229,185	+64.723%
2025-11-07	12.7300	13.365000	11.9000	12.3100	-5.380%	730,414	+88.140%
2025-11-06	12.4000	13.590000	12.0500	13.0100	+5.686%	1,549,467	+78.017%
2025-11-05	11.9300	12.390000	11.6900	12.3100	+2.583%	582,846	+88.140%
2025-11-04	11.6500	12.305000	11.5000	12.0000	-0.580%	630,197	+93.000%
2025-11-03	12.7400	12.990000	11.8000	12.0700	-6.070%	925,212	+91.881%
2025-10-31	13.0100	13.220000	12.5200	12.8500	-1.230%	1,153,050	+80.233%
2025-10-30	12.5000	13.097176	12.2000	13.0100	+4.080%	951,148	+78.017%
2025-10-29	12.3500	12.970000	12.0700	12.5000	+0.563%	1,299,240	+85.280%
2025-10-28	12.2500	12.690000	11.9800	12.4300	+0.893%	1,295,189	+86.323%
2025-10-27	11.3000	12.440000	11.2600	12.3200	+10.592%	2,150,488	+87.987%
2025-10-24	10.4000	11.300000	10.2100	11.1400	+7.322%	1,044,172	+107.899%
2025-10-23	9.5000	10.700000	9.5000	10.3800	+11.016%	1,252,772	+123.121%
2025-10-22	9.6200	9.750000	8.9431	9.3500	-2.503%	894,690	+147.701%
2025-10-21	9.8600	9.905000	9.5000	9.5900	-2.837%	461,448	+141.502%
2025-10-20	10.2600	10.302500	9.7800	9.8700	-1.791%	550,535	+134.650%
2025-10-17	10.1500	10.350000	9.7300	10.0500	-2.522%	752,217	+130.448%
2025-10-16	11.2300	11.471300	10.2000	10.3100	-7.201%	859,477	+124.636%
2025-10-15	10.7500	11.130000	10.4500	11.1100	+4.713%	1,332,020	+108.461%
2025-10-14	10.2400	10.700000	10.0845	10.6100	+2.019%	1,060,782	+118.285%
2025-10-13	10.0000	10.440000	9.5407	10.4000	+3.586%	1,798,613	+122.692%
2025-10-10	8.5800	10.220000	8.5250	10.0400	+18.676%	6,195,648	+130.677%
2025-10-09	7.6900	8.510000	7.6450	8.4600	+9.728%	883,957	+173.759%
2025-10-08	7.4400	7.770000	7.4350	7.7100	+4.472%	473,803	+200.389%
2025-10-07	7.6000	7.700000	7.2350	7.3800	-3.655%	697,700	+213.821%
2025-10-06	7.8300	7.871200	7.5400	7.6600	-1.034%	488,935	+202.350%
2025-10-03	7.6700	7.860000	7.5900	7.7400	+1.442%	586,602	+199.225%
2025-10-02	7.5600	7.790000	7.4600	7.6300	+1.733%	583,718	+203.539%
2025-10-01	7.3900	7.728000	7.3600	7.5000	+1.215%	896,381	+208.800%
2025-09-30	7.2600	7.510000	7.0900	7.4100	+1.368%	875,543	+212.551%
2025-09-29	7.5000	7.510000	7.1612	7.3100	-2.403%	910,253	+216.826%
2025-09-26	6.5500	7.510000	6.5300	7.4900	+14.351%	1,649,632	+209.212%
2025-09-25	6.4550	6.650000	6.3800	6.5500	-1.057%	662,146	+253.588%
2025-09-24	6.3700	6.679900	6.3700	6.6200	+4.581%	718,984	+249.849%
2025-09-23	6.4600	6.550000	6.2500	6.3300	-3.063%	780,544	+265.877%
2025-09-22	6.3400	6.700000	6.2300	6.5300	+3.160%	851,602	+254.671%
2025-09-19	6.9000	7.000000	6.3000	6.3300	-8.658%	1,367,272	+265.877%
2025-09-18	6.4100	7.050000	6.4100	6.9300	+8.962%	1,745,558	+234.199%
2025-09-17	6.4000	6.670000	6.1600	6.3600	-1.700%	1,928,467	+264.151%
2025-09-16	6.8100	7.440000	6.4500	6.4700	-6.638%	3,619,983	+257.960%
2025-09-15	7.2200	7.400000	6.0600	6.9300	+44.075%	31,708,489	+234.199%
2025-09-12	4.9600	4.975000	4.7950	4.8100	-1.636%	309,332	+381.497%
2025-09-11	4.8000	4.960000	4.8000	4.8900	+1.875%	304,640	+373.620%
2025-09-10	4.8200	4.950000	4.7900	4.8000	-0.621%	382,676	+382.500%
2025-09-09	4.8000	4.870000	4.7950	4.8300	+0.625%	308,909	+379.503%
2025-09-08	4.9300	4.975000	4.8000	4.8000	-2.834%	259,183	+382.500%
2025-09-05	5.0400	5.150000	4.8600	4.9400	+0.611%	330,609	+368.826%
2025-09-04	4.9900	4.990000	4.7900	4.9100	-1.800%	264,334	+371.690%
2025-09-03	4.8800	5.110000	4.7800	5.0000	+1.626%	284,503	+363.200%
2025-09-02	4.8000	5.050000	4.6000	4.9200	+2.500%	511,839	+370.732%
2025-08-29	4.8500	4.890000	4.7400	4.8000	-0.621%	480,930	+382.500%
2025-08-28	4.8000	4.930000	4.7900	4.8300	+3.426%	461,126	+379.503%
2025-08-27	4.6800	4.725000	4.6400	4.6700	0.000%	161,400	+395.931%
2025-08-26	4.7100	4.710000	4.5400	4.6700	+1.743%	243,666	+395.931%
2025-08-25	4.7600	4.830000	4.5850	4.5900	-4.772%	193,837	+404.575%
2025-08-22	4.5200	4.915000	4.5150	4.8200	+7.111%	423,102	+380.498%
2025-08-21	4.4100	4.540000	4.3000	4.5000	+1.580%	288,432	+414.667%
2025-08-20	4.4000	4.500000	4.3300	4.4300	+0.682%	394,998	+422.799%
2025-08-19	4.5200	4.565000	4.3800	4.4000	-3.509%	376,997	+426.364%
2025-08-18	4.5700	4.650000	4.4450	4.5600	-0.437%	348,789	+407.895%
2025-08-15	4.3900	4.695000	4.3700	4.5800	+5.287%	536,084	+405.677%
2025-08-14	4.3800	4.415000	4.3000	4.3500	-2.027%	361,520	+432.414%
2025-08-13	4.5200	4.660000	4.4150	4.4400	-0.225%	451,199	+421.622%
2025-08-12	4.2600	4.480000	4.2300	4.4500	+6.205%	343,898	+420.449%
2025-08-11	4.3700	4.430000	4.1500	4.1900	-4.338%	432,500	+452.745%
2025-08-08	4.2000	4.395000	4.1200	4.3800	+3.546%	404,889	+428.767%
2025-08-07	4.3700	4.370000	4.1603	4.2300	-2.870%	426,917	+447.518%
2025-08-06	4.8300	4.830000	4.3200	4.3550	-9.834%	461,837	+431.803%
2025-08-05	4.9300	4.935000	4.7800	4.8300	-1.025%	294,271	+379.503%
2025-08-04	4.8200	4.980000	4.7500	4.8800	+1.879%	297,064	+374.590%
2025-08-01	4.8500	4.970000	4.7800	4.7900	-3.232%	578,534	+383.507%
2025-07-31	5.5300	5.638900	4.8150	4.9500	-11.290%	601,410	+367.879%
2025-07-30	5.3200	5.610000	5.3050	5.5800	+6.084%	627,116	+315.054%
2025-07-29	5.6000	5.600000	5.2200	5.2600	-5.225%	371,653	+340.304%
2025-07-28	5.7000	5.774000	5.5000	5.5500	-2.116%	454,813	+317.297%
2025-07-25	5.7200	5.790000	5.5000	5.6700	-0.701%	236,003	+308.466%
2025-07-24	5.9200	5.920000	5.6400	5.7100	-4.195%	479,776	+305.604%
2025-07-23	5.6900	6.060000	5.5600	5.9600	+5.300%	480,642	+288.591%
2025-07-22	5.8000	5.875000	5.4529	5.6600	-2.916%	491,588	+309.187%
2025-07-21	6.2000	6.250000	5.7990	5.8300	-1.852%	406,885	+297.256%
2025-07-18	5.9600	6.190000	5.8500	5.9400	+0.678%	528,084	+289.899%
2025-07-17	5.6400	5.935000	5.6100	5.9000	+5.169%	392,240	+292.542%
2025-07-16	5.3000	5.745000	5.2900	5.6100	+7.266%	777,559	+312.834%
2025-07-15	5.2600	5.350000	5.1000	5.2300	-0.570%	460,721	+342.830%
2025-07-14	5.1500	5.313300	5.1300	5.2600	+1.938%	382,704	+340.304%
2025-07-11	5.2100	5.290000	5.1100	5.1600	-1.901%	237,427	+348.837%
2025-07-10	5.2900	5.400000	5.1500	5.2600	-0.567%	370,514	+340.304%
2025-07-09	5.1100	5.310000	5.0800	5.2900	+4.545%	549,234	+337.807%
2025-07-08	4.9800	5.130000	4.9400	5.0600	+1.811%	484,208	+357.708%
2025-07-07	4.8500	5.130000	4.7300	4.9700	+2.053%	465,671	+365.996%
2025-07-03	4.7900	4.880000	4.6400	4.8700	+2.960%	198,928	+375.565%
2025-07-02	4.6100	4.835000	4.5850	4.7300	+2.603%	298,476	+389.641%
2025-07-01	4.5000	4.660000	4.4200	4.6100	+2.217%	343,798	+402.386%
2025-06-30	4.5700	4.700000	4.5000	4.5100	-1.957%	369,278	+413.525%
2025-06-27	4.6800	4.710000	4.5200	4.6000	-1.288%	942,628	+403.478%
2025-06-26	4.7700	4.770000	4.5900	4.6600	-2.306%	318,003	+396.996%
2025-06-25	4.7400	4.820000	4.4650	4.7700	+0.633%	405,568	+385.535%
2025-06-24	4.6700	4.850000	4.6116	4.7400	+2.155%	462,765	+388.608%
2025-06-23	4.6100	4.645000	4.4600	4.6400	+0.216%	468,074	+399.138%
2025-06-20	4.6300	4.660000	4.3700	4.6300	+3.118%	505,514	+400.216%
2025-06-18	4.5600	4.680000	4.4100	4.4900	-1.751%	373,757	+415.813%
2025-06-17	4.8700	4.940000	4.5700	4.5700	-5.187%	367,894	+406.783%
2025-06-16	5.0100	5.107900	4.6600	4.8200	-1.833%	551,822	+380.498%
2025-06-13	4.8800	5.010000	4.7400	4.9100	-0.203%	380,743	+371.690%
2025-06-12	4.9900	5.030000	4.8700	4.9200	-2.574%	413,498	+370.732%
2025-06-11	5.1500	5.260000	5.0300	5.0500	-0.591%	531,790	+358.614%
2025-06-10	4.9800	5.200000	4.9700	5.0800	+3.252%	278,184	+355.906%
2025-06-09	5.0600	5.190000	4.8200	4.9200	-1.796%	269,932	+370.732%
2025-06-06	4.7300	5.035000	4.6100	5.0100	+8.442%	454,436	+362.275%
2025-06-05	4.6000	4.734400	4.5100	4.6200	+0.217%	507,313	+401.299%
2025-06-04	4.6400	4.770000	4.5600	4.6100	-0.647%	229,930	+402.386%
2025-06-03	4.4500	4.820000	4.3500	4.6400	+3.111%	772,395	+399.138%
2025-06-02	4.1900	4.579000	4.0876	4.5000	+7.656%	646,196	+414.667%
2025-05-30	4.1900	4.210000	3.9000	4.1800	-1.182%	465,211	+454.067%
2025-05-29	4.0800	4.300000	4.0000	4.2300	+4.187%	872,099	+447.518%
2025-05-28	3.9900	4.230000	3.9100	4.0600	+1.754%	711,538	+470.443%
2025-05-27	4.0600	4.060000	3.9000	3.9900	+0.504%	372,667	+480.451%
2025-05-23	3.9800	4.070000	3.9500	3.9700	-1.975%	515,621	+483.375%
2025-05-22	3.9800	4.150000	3.9700	4.0500	+0.998%	320,325	+471.852%
2025-05-21	4.0900	4.130000	3.8400	4.0100	-3.606%	556,623	+477.556%
2025-05-20	4.1100	4.200000	4.0100	4.1600	+1.217%	306,195	+456.731%
2025-05-19	4.0100	4.250000	4.0100	4.1100	+3.266%	463,326	+463.504%
2025-05-16	3.8800	4.050000	3.8100	3.9800	+2.842%	421,565	+481.910%
2025-05-15	3.7000	3.875000	3.5100	3.8700	+4.595%	369,322	+498.450%
2025-05-14	4.0400	4.130000	3.7000	3.7000	-8.416%	318,555	+525.946%
2025-05-13	4.3300	4.345000	4.0400	4.0400	-5.386%	371,857	+473.267%
2025-05-12	4.2900	4.430000	4.0800	4.2700	+4.401%	389,170	+442.389%
2025-05-09	4.2400	4.590000	4.0500	4.0900	-3.081%	423,620	+466.259%
2025-05-08	4.5700	4.615000	3.7600	4.2200	+9.610%	671,531	+448.815%
2025-05-07	4.1500	4.205000	3.8150	3.8500	-6.892%	292,435	+501.558%
2025-05-06	4.5900	4.590000	4.1300	4.1350	-10.691%	330,373	+460.097%
2025-05-05	4.9500	4.960000	4.6200	4.6300	-6.841%	195,886	+400.216%
2025-05-02	4.9800	5.087700	4.9200	4.9700	+1.429%	365,800	+365.996%
2025-05-01	4.9100	4.935000	4.7100	4.9000	-0.204%	286,243	+372.653%
2025-04-30	4.7200	4.955000	4.6400	4.9100	+2.505%	341,251	+371.690%
2025-04-29	4.9200	4.980000	4.7800	4.7900	-3.232%	324,557	+383.507%
2025-04-28	5.0500	5.190000	4.8600	4.9500	-2.174%	283,896	+367.879%
2025-04-25	5.1500	5.170000	4.9900	5.0600	-3.065%	392,835	+357.708%
2025-04-24	5.3600	5.470000	5.0500	5.2200	-2.064%	448,364	+343.678%
2025-04-23	4.9800	5.400000	4.9800	5.3300	+10.811%	676,994	+334.522%
2025-04-22	4.5200	4.815000	4.5135	4.8100	+7.848%	764,368	+381.497%
2025-04-21	4.5100	4.700000	4.3800	4.4600	-1.978%	634,808	+419.283%
2025-04-17	4.3700	4.630000	4.2000	4.5500	+3.175%	712,438	+409.011%
2025-04-16	4.3800	4.440000	4.2100	4.4100	-0.451%	860,717	+425.170%
2025-04-15	4.4100	4.550000	4.3600	4.4300	+0.454%	1,077,994	+422.799%
2025-04-14	4.3200	4.530000	4.2200	4.4100	+4.502%	964,373	+425.170%
2025-04-11	4.1600	4.260000	4.0112	4.2200	+1.687%	717,097	+448.815%
2025-04-10	3.9600	4.220000	3.7800	4.1500	+2.217%	1,133,891	+458.072%
2025-04-09	3.8000	4.320000	3.6800	4.0600	+3.571%	3,051,489	+470.443%
2025-04-08	4.3100	4.320000	3.8900	3.9200	-3.329%	809,926	+490.816%
2025-04-07	3.6400	4.090000	3.5001	4.0550	+2.658%	896,925	+471.147%
2025-04-04	3.6900	3.969500	3.6500	3.9500	+1.542%	1,142,236	+486.329%
2025-04-03	4.1700	4.240000	3.8800	3.8900	-11.791%	972,889	+495.373%
2025-04-02	4.3300	4.671700	4.2800	4.4100	-0.451%	572,534	+425.170%
2025-04-01	4.5700	4.640000	4.3250	4.4300	-4.526%	717,736	+422.799%
2025-03-31	4.8800	4.955000	4.5000	4.6400	-9.020%	756,544	+399.138%
2025-03-28	5.2500	5.270000	5.0100	5.1000	-3.042%	587,061	+354.118%
2025-03-27	5.4700	5.550000	5.1300	5.2600	-4.189%	642,650	+340.304%
2025-03-26	5.8200	5.950000	5.3900	5.4900	-3.175%	698,017	+321.858%
2025-03-25	5.8300	5.870000	5.4800	5.6700	-2.744%	676,669	+308.466%
2025-03-24	5.8500	5.905000	5.5500	5.8300	+0.517%	842,806	+297.256%
2025-03-21	7.0500	7.140000	5.6000	5.8000	-17.847%	2,027,216	+299.310%
2025-03-20	6.4600	7.310000	6.3450	7.0600	+5.373%	2,474,340	+228.045%
2025-03-19	6.6700	6.910000	6.3750	6.7000	+0.450%	823,853	+245.672%
2025-03-18	6.5500	6.830000	6.4200	6.6700	-0.892%	840,142	+247.226%
2025-03-17	6.3200	7.000000	6.1700	6.7300	+7.337%	590,218	+244.131%
2025-03-14	6.2900	6.420000	6.1200	6.2700	+0.966%	542,074	+269.378%
2025-03-13	6.5700	6.670000	6.1900	6.2100	-6.476%	310,642	+272.947%
2025-03-12	6.2500	6.700000	6.2000	6.6400	+8.674%	422,612	+248.795%
2025-03-11	6.0300	6.210000	5.7975	6.1100	+1.327%	420,148	+279.051%
2025-03-10	6.1900	6.400000	5.8200	6.0300	-5.634%	577,502	+284.080%
2025-03-07	6.3500	6.665000	6.0900	6.3900	+1.590%	815,047	+262.441%
2025-03-06	5.8900	6.400000	5.8600	6.2900	+3.795%	826,071	+268.203%
2025-03-05	5.7900	6.140000	5.7300	6.0600	+3.590%	830,320	+282.178%
2025-03-04	5.3900	6.100000	5.3000	5.8500	+5.405%	877,772	+295.897%
2025-03-03	5.4900	5.660000	5.3700	5.5500	+0.909%	685,243	+317.297%
2025-02-28	5.3300	5.590000	5.2500	5.5000	+0.917%	358,076	+321.091%
2025-02-27	5.7700	6.260000	5.4150	5.4500	-5.709%	292,388	+324.954%
2025-02-26	5.8600	6.250000	5.7200	5.7800	0.000%	310,663	+300.692%
2025-02-25	5.9600	6.085000	5.4600	5.7800	-1.027%	443,081	+300.692%
2025-02-24	6.2500	6.250000	5.8400	5.8400	-6.109%	576,385	+296.575%
2025-02-21	6.7200	6.860000	6.1340	6.2200	-6.184%	529,115	+272.347%
2025-02-20	6.5700	6.765000	6.4400	6.6300	0.000%	462,123	+249.321%
2025-02-19	6.4700	6.760000	6.4200	6.6300	+1.221%	476,259	+249.321%
2025-02-18	6.8900	7.220000	6.5300	6.5500	-3.392%	394,947	+253.588%
2025-02-14	6.7200	6.960000	6.6600	6.7800	+0.893%	280,476	+241.593%
2025-02-13	6.4200	6.800000	6.1559	6.7200	+6.498%	369,507	+244.643%
2025-02-12	6.0700	6.370000	5.9800	6.3100	+3.273%	280,670	+267.036%
2025-02-11	6.4000	6.400000	6.0450	6.1100	-5.271%	440,432	+279.051%
2025-02-10	6.7400	6.740000	6.2280	6.4500	-4.303%	549,482	+259.070%
2025-02-07	6.8400	6.990000	6.5800	6.7400	-2.035%	529,623	+243.620%
2025-02-06	6.8400	6.920000	6.7000	6.8800	+0.585%	305,982	+236.628%
2025-02-05	6.7000	6.990000	6.6800	6.8400	+2.549%	287,966	+238.596%
2025-02-04	6.5700	6.750000	6.4850	6.6700	+2.458%	298,949	+247.226%
2025-02-03	6.4300	6.740000	6.2400	6.5100	-2.252%	391,658	+255.760%
2025-01-31	6.4800	6.900000	6.3600	6.6600	+3.256%	915,493	+247.748%
2025-01-30	6.0900	6.500000	5.9950	6.4500	+7.679%	629,122	+259.070%
2025-01-29	5.7800	6.000000	5.7000	5.9900	+2.921%	607,128	+286.644%
2025-01-28	5.6700	5.910000	5.4250	5.8200	+1.217%	668,575	+297.938%
2025-01-27	5.4500	5.810000	5.3500	5.7500	+4.167%	911,138	+302.783%
2025-01-24	5.4500	5.610000	5.1500	5.5200	+0.364%	1,144,217	+319.565%

.dark-mode .bF2Cdx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bF2Cdx{ color: #333333; background-color: white; border: 2px solid #333333; }GLUEMonte Rosa Therapeutics, Inc. Common Stockstock NASDAQ

GLUE
Monte Rosa Therapeutics, Inc. Common Stock
stock NASDAQ