Monte Rosa Therapeutics

GLUE
🏛️ usa →
7.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.14 21.38 20.36 20.42 0.2M
2021-12-30 19.60 21.67 18.87 20.90 0.2M
2021-12-29 20.20 20.73 18.61 19.55 0.2M
2021-12-28 20.08 22.16 19.63 20.13 0.2M
2021-12-27 20.90 21.66 19.95 20.24 0.1M
2021-12-23 19.15 21.38 18.93 20.94 0.1M
2021-12-22 18.96 19.37 18.34 19.18 0.1M
2021-12-21 18.55 19.65 18.13 18.88 0.1M
2021-12-20 18.07 18.91 17.66 18.32 0.1M
2021-12-17 17.52 19.28 16.98 18.54 0.5M
2021-12-16 18.54 19.99 17.47 17.85 0.1M
2021-12-15 18.06 18.69 17.09 18.51 0.3M
2021-12-14 17.27 17.97 16.68 17.73 0.1M
2021-12-13 17.54 17.89 16.57 17.65 0.1M
2021-12-10 17.94 18.17 17.43 17.55 0.2M
2021-12-09 17.94 18.52 17.47 17.85 0.3M
2021-12-08 17.49 18.32 16.53 18.20 0.1M
2021-12-07 16.83 18.27 16.83 17.49 0.1M
2021-12-06 16.31 17.06 16.01 16.53 0.1M
2021-12-03 17.13 17.62 15.67 16.28 0.2M
2021-12-02 17.27 17.60 16.12 17.12 0.2M
2021-12-01 19.44 19.98 17.04 17.41 0.2M
2021-11-30 19.26 19.74 17.31 19.39 0.4M
2021-11-29 20.84 21.38 18.88 19.25 0.1M
2021-11-26 17.63 20.85 17.63 20.55 0.1M
2021-11-24 18.57 18.98 17.24 17.99 0.1M
2021-11-23 19.36 20.24 17.97 18.57 0.1M
2021-11-22 20.01 20.15 19.30 19.63 0.1M
2021-11-19 21.03 21.03 19.29 19.57 0.1M
2021-11-18 21.91 21.91 20.62 21.23 0.1M
2021-11-17 22.93 22.93 21.38 21.94 0.1M
2021-11-16 22.88 24.08 21.12 21.89 0.1M
2021-11-15 25.34 25.34 22.68 23.00 0.1M
2021-11-12 25.05 26.50 24.44 25.19 0.2M
2021-11-11 23.33 24.92 22.61 24.62 0.1M
2021-11-10 21.80 24.10 21.77 22.80 0.0M
2021-11-09 24.25 24.75 21.78 21.91 0.1M
2021-11-08 25.31 26.73 23.19 24.17 0.1M
2021-11-05 25.78 26.61 25.12 25.31 0.1M
2021-11-04 26.64 26.84 25.54 26.04 0.1M
2021-11-03 25.85 27.00 25.52 26.57 0.1M
2021-11-02 23.79 25.98 23.11 25.89 0.1M
2021-11-01 23.22 25.74 23.22 23.99 0.1M
2021-10-29 26.85 27.57 23.03 23.45 0.2M
2021-10-28 26.18 27.23 25.94 27.15 0.1M
2021-10-27 25.79 26.79 23.61 26.14 0.1M
2021-10-26 23.83 26.00 23.25 25.42 0.2M
2021-10-25 22.75 23.69 21.52 23.32 0.1M
2021-10-22 25.15 25.42 21.82 22.82 0.2M
2021-10-21 23.95 25.34 23.91 24.92 0.1M
2021-10-20 22.65 24.16 22.32 23.81 0.1M
2021-10-19 22.18 23.52 21.94 22.58 0.1M
2021-10-18 21.30 22.70 20.81 21.81 0.1M
2021-10-15 23.83 23.87 20.07 21.20 0.3M
2021-10-14 22.11 23.37 21.77 23.30 0.3M
2021-10-13 20.66 22.31 20.23 22.06 0.2M
2021-10-12 19.50 20.57 18.87 20.52 0.1M
2021-10-11 17.88 20.13 17.71 19.34 0.1M
2021-10-08 19.18 19.34 17.39 17.79 0.1M
2021-10-07 19.66 20.38 19.02 19.18 0.1M
2021-10-06 19.55 19.87 19.00 19.64 0.1M
2021-10-05 19.23 19.99 18.80 19.82 0.1M
2021-10-04 20.09 20.87 18.98 19.12 0.1M
2021-10-01 22.35 23.32 19.72 20.07 0.2M
2021-09-30 22.46 22.99 21.76 22.28 0.1M
2021-09-29 23.82 25.01 22.53 22.65 0.1M
2021-09-28 24.21 24.59 22.55 23.76 0.2M
2021-09-27 23.62 24.89 23.24 24.63 0.2M
2021-09-24 24.40 24.86 23.31 23.88 0.1M
2021-09-23 24.50 25.13 23.22 24.92 0.1M
2021-09-22 24.70 24.99 23.85 24.44 0.2M
2021-09-21 27.13 27.92 24.32 24.70 0.4M
2021-09-20 29.83 29.83 26.15 27.08 0.4M
2021-09-17 33.05 34.26 30.53 30.73 2.1M
2021-09-16 32.23 33.76 31.55 33.11 0.3M
2021-09-15 31.28 32.87 31.28 32.38 0.3M
2021-09-14 32.58 33.76 31.51 31.69 0.2M
2021-09-13 35.65 35.96 32.21 32.24 0.2M
2021-09-10 35.57 36.31 34.38 34.91 0.2M
2021-09-09 35.40 36.64 34.36 34.95 0.2M
2021-09-08 41.19 41.19 35.01 35.47 0.3M
2021-09-07 42.77 45.56 40.88 41.02 0.4M
2021-09-03 41.00 43.69 39.46 42.21 0.2M
2021-09-02 38.06 41.57 37.51 41.10 0.2M
2021-09-01 35.98 38.39 35.71 37.75 0.1M
2021-08-31 37.83 38.50 35.01 35.69 0.1M
2021-08-30 38.69 39.24 36.64 37.41 0.2M
2021-08-27 39.00 40.26 37.93 38.60 0.2M
2021-08-26 37.59 40.50 37.28 38.72 0.4M
2021-08-25 38.28 38.61 37.03 37.90 0.2M
2021-08-24 36.65 38.49 36.13 37.69 0.2M
2021-08-23 35.70 37.99 35.39 36.94 0.2M
2021-08-20 33.40 35.46 33.29 35.24 0.1M
2021-08-19 33.35 35.82 32.56 33.28 0.1M
2021-08-18 32.65 35.35 32.05 33.66 0.1M
2021-08-17 34.69 35.13 31.40 32.69 0.1M
2021-08-16 34.23 35.73 33.85 34.25 0.3M
2021-08-13 32.04 34.36 32.04 33.82 0.1M
2021-08-12 32.87 34.36 32.04 32.24 0.3M
2021-08-11 33.71 34.89 33.36 33.54 0.2M
2021-08-10 32.25 34.39 31.53 33.83 0.1M
2021-08-09 30.80 32.93 30.58 32.50 0.2M
2021-08-06 31.30 32.59 30.24 30.67 0.1M
2021-08-05 30.55 31.90 29.46 31.58 0.1M
2021-08-04 27.45 31.52 27.45 30.66 0.2M
2021-08-03 25.74 28.96 25.50 27.62 0.2M
2021-08-02 24.95 25.74 24.54 25.67 0.1M
2021-07-30 23.43 24.86 22.94 24.52 0.1M
2021-07-29 23.12 23.56 22.87 23.49 0.1M
2021-07-28 22.37 23.15 22.20 23.00 0.1M
2021-07-27 22.68 23.35 22.17 22.38 0.2M
2021-07-26 23.63 23.95 22.50 22.82 0.1M
2021-07-23 22.05 23.57 21.47 23.37 0.4M
2021-07-22 21.53 23.16 21.05 22.16 0.2M
2021-07-21 21.52 22.49 20.88 21.71 0.1M
2021-07-20 19.97 22.33 19.30 21.50 0.2M
2021-07-19 19.80 20.90 19.21 19.82 0.4M
2021-07-16 19.38 20.00 18.57 19.29 0.7M
2021-07-15 18.68 20.00 18.68 19.12 0.2M
2021-07-14 18.79 19.77 18.01 18.80 0.1M
2021-07-13 18.98 20.00 18.39 18.59 0.3M
2021-07-12 19.39 20.84 18.01 19.24 0.3M
2021-07-09 20.52 21.00 19.01 19.33 0.2M
2021-07-08 19.32 20.01 19.00 19.85 0.2M
2021-07-07 21.19 21.51 19.01 19.63 0.2M
2021-07-06 21.38 22.49 20.88 21.19 0.2M
2021-07-02 21.92 22.87 21.00 22.23 0.1M
2021-07-01 22.81 22.90 21.00 22.24 0.6M
2021-06-30 19.64 23.17 19.01 22.70 0.7M
2021-06-29 18.97 20.53 18.73 19.98 0.2M
2021-06-28 19.54 19.54 18.01 19.12 0.4M
2021-06-25 21.65 23.47 18.86 18.86 0.8M
2021-06-24 22.00 23.77 19.37 21.18 3.9M