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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	6.720	6.960	6.660	6.780	283,919	+0.06(+0.89%)
Feb 13, 2025	6.420	6.800	6.156	6.720	370,566	+0.41(+6.50%)
Feb 12, 2025	6.070	6.370	5.980	6.310	281,320	+0.20(+3.27%)
Feb 11, 2025	6.400	6.400	6.045	6.110	442,674	-0.34(-5.27%)
Feb 10, 2025	6.740	6.740	6.228	6.450	550,035	-0.29(-4.30%)
Feb 07, 2025	6.840	6.990	6.580	6.740	532,259	-0.14(-2.03%)
Feb 06, 2025	6.840	6.920	6.700	6.880	307,760	+0.04(+0.58%)
Feb 05, 2025	6.700	6.990	6.680	6.840	293,406	+0.17(+2.55%)
Feb 04, 2025	6.570	6.750	6.485	6.670	324,539	+0.16(+2.46%)
Feb 03, 2025	6.430	6.740	6.240	6.510	394,481	-0.15(-2.25%)
Jan 31, 2025	6.480	6.900	6.360	6.660	918,476	+0.21(+3.26%)
Jan 30, 2025	6.090	6.500	5.995	6.450	629,399	+0.46(+7.68%)
Jan 29, 2025	5.780	6.000	5.700	5.990	609,208	+0.17(+2.92%)
Jan 28, 2025	5.670	5.910	5.425	5.820	702,537	+0.07(+1.22%)
Jan 27, 2025	5.450	5.810	5.350	5.750	912,986	+0.23(+4.17%)
Jan 24, 2025	5.450	5.610	5.150	5.520	1,144,827	+0.02(+0.36%)
Jan 23, 2025	5.580	5.580	5.340	5.500	443,566	-0.03(-0.54%)
Jan 22, 2025	5.630	5.940	5.440	5.530	559,150	-0.16(-2.81%)
Jan 21, 2025	5.680	5.850	5.570	5.690	604,911	+0.04(+0.62%)
Jan 17, 2025	5.790	5.910	5.550	5.655	631,113	-0.10(-1.82%)
Jan 16, 2025	6.190	6.211	5.510	5.760	1,267,300	-0.48(-7.69%)
Jan 15, 2025	6.030	6.380	5.770	6.240	1,388,376	+0.68(+12.23%)
Jan 14, 2025	5.730	5.970	5.490	5.560	994,089	-0.10(-1.77%)
Jan 13, 2025	5.690	5.700	5.380	5.660	998,135	-0.04(-0.70%)
Jan 10, 2025	5.810	5.885	5.400	5.700	1,133,814	-0.29(-4.84%)
Jan 08, 2025	6.420	6.475	5.980	5.990	932,747	-0.54(-8.20%)
Jan 07, 2025	6.860	7.100	6.300	6.525	3,347,493	-0.36(-5.30%)
Jan 06, 2025	7.230	7.300	6.880	6.890	587,768	-0.28(-3.91%)
Jan 03, 2025	7.280	7.460	7.090	7.170	597,611	+0.06(+0.84%)
Jan 02, 2025	7.040	7.340	6.880	7.110	628,925	+0.17(+2.45%)
Dec 31, 2024				6.940	0	-0.08(-1.14%)
Dec 30, 2024	6.950	7.155	6.770	7.020	890,933	-0.04(-0.57%)
Dec 27, 2024	7.150	7.320	6.860	7.060	828,723	-0.16(-2.22%)
Dec 26, 2024	6.930	7.350	6.860	7.220	728,405	+0.17(+2.41%)
Dec 24, 2024	7.130	7.220	6.880	7.050	535,656	-0.09(-1.26%)
Dec 23, 2024	6.900	7.220	6.890	7.140	1,120,767	+0.21(+3.03%)
Dec 20, 2024	6.440	7.140	6.410	6.930	2,630,653	+0.36(+5.48%)
Dec 19, 2024	6.810	6.830	6.150	6.570	1,203,565	-0.46(-6.54%)
Dec 18, 2024	7.670	7.890	6.890	7.030	1,788,512	-0.64(-8.34%)
Dec 17, 2024	7.620	7.946	7.520	7.670	2,398,814	-0.01(-0.13%)
Dec 16, 2024	7.530	7.930	7.360	7.680	1,469,071	+0.12(+1.59%)
Dec 13, 2024	7.870	8.240	7.500	7.560	1,980,438	-0.23(-2.95%)
Dec 12, 2024	8.480	8.580	7.660	7.790	1,983,218	-0.72(-8.46%)
Dec 11, 2024	9.340	9.839	8.500	8.510	1,478,059	-0.93(-9.85%)
Dec 10, 2024	10.00	10.69	9.400	9.440	3,300,712	-0.76(-7.45%)
Dec 09, 2024	9.570	10.21	9.400	10.20	2,758,596	+0.79(+8.40%)
Dec 06, 2024	8.920	9.880	8.920	9.410	3,945,995	+0.58(+6.57%)
Dec 05, 2024	9.160	9.598	8.800	8.830	618,029	-0.41(-4.44%)
Dec 04, 2024	9.980	10.17	8.820	9.240	1,147,840	-0.62(-6.29%)
Dec 03, 2024	10.23	10.56	9.790	9.860	4,708,979	-0.36(-3.52%)