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
2022-12-30 7.23 7.72 7.16 7.61 0.1M
2022-12-29 6.82 7.51 6.66 7.32 0.1M
2022-12-28 6.71 7.10 6.70 6.71 0.1M
2022-12-27 7.94 8.00 6.73 6.79 0.2M
2022-12-23 8.34 8.34 7.85 7.94 0.1M
2022-12-22 8.20 8.54 7.97 8.38 0.1M
2022-12-21 8.53 8.93 8.19 8.34 0.1M
2022-12-20 8.31 8.48 8.28 8.43 0.1M
2022-12-19 9.12 9.12 8.15 8.37 0.1M
2022-12-16 9.26 9.48 8.54 9.16 0.3M
2022-12-15 9.25 9.52 9.09 9.48 0.1M
2022-12-14 9.01 9.52 8.61 9.32 0.2M
2022-12-13 9.16 9.56 8.73 9.03 0.1M
2022-12-12 8.62 9.09 8.26 8.79 0.1M
2022-12-09 9.41 9.65 8.57 8.58 0.2M
2022-12-08 9.20 9.46 8.88 9.45 0.1M
2022-12-07 9.12 9.14 8.59 9.02 0.1M
2022-12-06 9.36 9.46 8.70 9.13 0.2M
2022-12-05 9.70 9.72 9.02 9.43 0.1M
2022-12-02 8.56 9.83 8.48 9.72 0.3M
2022-12-01 8.52 8.94 8.27 8.89 0.1M
2022-11-30 8.48 8.67 8.16 8.48 0.1M
2022-11-29 8.58 9.12 8.39 8.44 0.1M
2022-11-28 8.49 8.75 8.16 8.53 0.1M
2022-11-25 8.75 9.11 7.95 8.48 0.0M
2022-11-23 8.33 9.08 8.32 8.65 0.1M
2022-11-22 8.17 8.50 7.99 8.44 0.1M
2022-11-21 9.21 9.21 8.00 8.15 0.1M
2022-11-18 9.53 9.55 8.92 9.19 0.1M
2022-11-17 9.01 10.02 8.98 9.27 0.2M
2022-11-16 9.36 10.24 9.10 9.26 0.1M
2022-11-15 9.47 10.20 9.12 9.42 0.1M
2022-11-14 8.93 10.96 8.85 9.42 0.4M
2022-11-11 8.00 9.21 7.85 9.07 0.2M
2022-11-10 7.87 8.76 7.19 8.00 0.1M
2022-11-09 7.89 8.04 7.45 7.60 0.9M
2022-11-08 8.44 8.80 7.76 7.95 0.1M
2022-11-07 8.32 8.77 7.97 8.26 0.1M
2022-11-04 8.26 8.33 7.70 8.23 0.1M
2022-11-03 7.82 8.48 7.82 8.26 0.1M
2022-11-02 8.95 8.95 8.05 8.06 0.1M
2022-11-01 9.33 9.41 8.75 9.03 0.1M
2022-10-31 8.62 9.57 8.50 9.20 0.2M
2022-10-28 8.17 8.78 8.05 8.68 0.3M
2022-10-27 7.98 8.18 7.63 8.02 0.1M
2022-10-26 7.97 8.57 7.56 7.91 0.1M
2022-10-25 7.85 8.20 7.40 7.88 0.1M
2022-10-24 7.76 7.97 7.26 7.83 0.1M
2022-10-21 7.50 7.90 7.21 7.78 0.1M
2022-10-20 7.57 7.70 7.12 7.39 0.1M
2022-10-19 8.20 8.20 7.51 7.58 0.1M
2022-10-18 8.33 8.49 7.96 8.29 0.1M
2022-10-17 7.87 8.28 7.75 8.11 0.3M
2022-10-14 7.94 8.16 7.62 7.77 0.1M
2022-10-13 7.14 7.89 6.97 7.86 0.3M
2022-10-12 7.10 7.14 6.80 7.01 0.1M
2022-10-11 6.92 7.22 6.51 7.11 0.3M
2022-10-10 7.29 7.40 6.63 6.96 0.2M
2022-10-07 7.81 7.88 7.27 7.29 0.1M
2022-10-06 8.27 8.34 7.70 7.93 0.1M
2022-10-05 8.09 8.38 7.96 8.32 0.1M
2022-10-04 7.67 8.27 7.61 8.25 0.1M
2022-10-03 8.31 8.31 7.53 7.56 0.2M
2022-09-30 7.89 9.10 7.86 8.17 1.8M
2022-09-29 8.23 8.25 7.78 7.84 0.1M
2022-09-28 7.90 8.45 7.77 8.32 0.3M
2022-09-27 7.48 7.80 7.42 7.76 0.2M
2022-09-26 7.20 7.61 7.17 7.38 0.2M
2022-09-23 7.45 7.63 7.11 7.29 0.3M
2022-09-22 7.61 7.70 7.19 7.61 0.3M
2022-09-21 7.74 8.12 7.53 7.66 0.2M
2022-09-20 7.30 7.83 7.29 7.72 0.5M
2022-09-19 7.03 7.75 6.67 7.48 0.4M
2022-09-16 7.79 7.79 6.88 7.17 0.9M
2022-09-15 8.00 8.34 7.79 7.98 0.5M
2022-09-14 7.82 8.28 7.57 8.00 0.5M
2022-09-13 8.01 8.32 7.71 7.82 0.2M
2022-09-12 9.23 9.38 8.24 8.38 0.2M
2022-09-09 9.21 9.62 8.92 9.06 0.1M
2022-09-08 8.76 9.25 8.73 9.10 0.2M
2022-09-07 8.23 8.96 8.08 8.93 0.1M
2022-09-06 8.37 8.49 7.65 8.16 0.2M
2022-09-02 8.39 8.75 7.97 8.07 0.1M
2022-09-01 7.86 8.34 7.68 8.28 0.1M
2022-08-31 7.91 8.04 7.47 7.92 0.1M
2022-08-30 8.87 9.07 7.86 7.91 0.2M
2022-08-29 8.60 9.44 8.55 8.82 0.3M
2022-08-26 8.93 9.00 8.48 8.61 0.3M
2022-08-25 9.41 9.55 8.64 8.92 0.1M
2022-08-24 9.07 9.57 8.91 9.30 0.1M
2022-08-23 9.05 9.44 8.82 9.01 0.2M
2022-08-22 9.00 9.10 8.70 8.86 0.4M
2022-08-19 9.00 9.19 8.60 9.00 0.2M
2022-08-18 9.00 9.40 8.63 9.11 0.1M
2022-08-17 9.37 9.90 8.89 9.02 0.1M
2022-08-16 9.89 10.26 9.36 9.63 0.1M
2022-08-15 10.57 10.95 9.54 9.94 0.2M
2022-08-12 9.18 10.65 9.18 10.03 0.4M
2022-08-11 9.44 9.44 8.25 9.16 0.5M
2022-08-10 8.62 9.34 8.37 8.71 0.3M
2022-08-09 9.34 9.34 7.89 8.24 0.3M
2022-08-08 9.45 9.89 8.85 9.47 0.2M
2022-08-05 8.94 10.05 8.92 9.27 0.2M
2022-08-04 9.10 9.18 8.83 9.00 0.1M
2022-08-03 9.24 9.90 8.91 8.96 0.1M
2022-08-02 8.30 9.40 8.30 9.23 0.1M
2022-08-01 8.87 9.60 8.41 8.48 0.1M
2022-07-29 9.12 9.43 8.91 9.07 0.1M
2022-07-28 10.85 10.85 8.84 9.15 0.2M
2022-07-27 10.77 10.88 10.03 10.74 0.1M
2022-07-26 10.40 11.02 10.26 10.63 0.1M
2022-07-25 10.67 10.94 10.11 10.55 0.1M
2022-07-22 11.69 11.91 10.53 10.57 0.1M
2022-07-21 11.99 12.24 11.45 11.66 0.1M
2022-07-20 11.06 12.37 10.90 12.03 0.2M
2022-07-19 9.88 11.36 9.77 11.08 0.1M
2022-07-18 10.38 10.84 9.61 9.72 0.1M
2022-07-15 10.44 10.44 9.69 10.25 0.1M
2022-07-14 10.14 10.81 10.11 10.15 0.1M
2022-07-13 10.02 10.93 9.57 10.35 0.1M
2022-07-12 10.72 11.17 9.97 10.26 0.1M
2022-07-11 11.64 11.77 10.63 10.66 0.1M
2022-07-08 12.04 12.62 11.62 11.73 0.1M
2022-07-07 11.65 12.31 11.37 12.16 0.1M
2022-07-06 10.60 11.83 10.60 11.61 0.1M
2022-07-05 9.85 10.65 9.85 10.59 0.1M
2022-07-01 9.77 10.20 9.69 10.11 0.1M
2022-06-30 9.57 10.04 9.57 9.67 0.1M
2022-06-29 9.48 10.15 8.91 9.79 0.1M
2022-06-28 9.91 10.09 9.05 9.57 0.1M
2022-06-27 10.29 10.61 9.45 10.06 0.1M
2022-06-24 9.66 10.29 8.49 10.24 0.8M
2022-06-23 8.55 9.69 8.34 9.51 0.2M
2022-06-22 7.50 9.23 7.08 8.52 0.5M
2022-06-21 6.98 7.94 6.41 7.68 0.4M
2022-06-17 6.24 7.17 6.24 6.89 0.5M
2022-06-16 7.32 7.66 6.05 6.15 0.6M
2022-06-15 7.32 7.96 7.20 7.66 0.5M
2022-06-14 6.94 7.26 6.88 7.24 0.1M
2022-06-13 7.13 7.13 6.61 6.89 0.2M
2022-06-10 7.57 7.57 7.07 7.35 0.1M
2022-06-09 8.31 8.36 7.76 7.80 0.1M
2022-06-08 8.63 8.74 8.10 8.32 0.1M
2022-06-07 8.08 8.66 7.99 8.64 0.4M
2022-06-06 7.84 8.21 7.56 8.19 0.5M
2022-06-03 7.31 8.15 7.24 7.69 0.4M
2022-06-02 7.15 7.41 6.91 7.40 0.1M
2022-06-01 7.68 7.90 7.20 7.23 0.1M
2022-05-31 8.03 8.19 7.51 7.74 0.2M
2022-05-27 7.84 8.22 7.53 8.10 0.1M
2022-05-26 7.44 8.03 7.19 7.78 0.2M
2022-05-25 7.79 8.10 7.29 7.46 0.2M
2022-05-24 8.09 8.14 7.76 7.78 0.2M
2022-05-23 8.41 8.65 7.49 8.04 0.2M
2022-05-20 8.38 8.59 7.89 8.35 0.1M
2022-05-19 8.15 8.50 7.85 8.17 0.1M
2022-05-18 8.28 8.76 7.91 8.17 0.1M
2022-05-17 7.79 8.99 7.79 8.59 0.2M
2022-05-16 8.24 8.24 7.41 7.63 0.2M
2022-05-13 7.73 8.80 7.55 8.19 0.2M
2022-05-12 7.76 8.58 7.22 7.73 0.3M
2022-05-11 9.57 10.52 7.83 7.91 0.2M
2022-05-10 10.16 10.47 9.27 9.42 0.1M
2022-05-09 11.13 11.50 9.80 9.91 0.2M
2022-05-06 11.74 11.98 11.05 11.57 0.1M
2022-05-05 12.08 12.41 11.61 11.90 0.1M
2022-05-04 12.09 12.29 10.69 12.24 0.1M
2022-05-03 11.96 12.43 11.60 12.00 0.1M
2022-05-02 10.85 12.13 10.78 11.95 0.2M
2022-04-29 11.13 11.56 10.67 10.90 0.1M
2022-04-28 11.74 12.03 10.53 11.14 0.1M
2022-04-27 12.00 12.45 11.58 11.66 0.1M
2022-04-26 13.15 13.89 12.00 12.11 0.2M
2022-04-25 12.36 12.97 12.13 12.85 0.1M
2022-04-22 12.64 12.96 12.36 12.50 0.2M
2022-04-21 13.50 13.50 12.69 12.75 0.1M
2022-04-20 13.07 13.44 12.35 13.28 0.1M
2022-04-19 13.05 13.74 12.70 13.01 0.2M
2022-04-18 13.51 13.51 12.30 13.15 0.1M
2022-04-14 13.88 13.88 13.32 13.67 0.1M
2022-04-13 12.81 14.19 12.79 13.87 0.2M
2022-04-12 13.04 13.14 12.37 12.74 0.1M
2022-04-11 12.71 12.98 12.01 12.73 0.2M
2022-04-08 12.97 13.66 12.46 12.91 0.1M
2022-04-07 13.68 14.22 12.78 13.05 0.2M
2022-04-06 13.87 14.22 12.96 13.66 0.1M
2022-04-05 15.04 15.53 13.77 14.09 0.2M
2022-04-04 14.74 15.19 14.32 14.99 0.1M
2022-04-01 14.01 14.83 13.88 14.72 0.2M
2022-03-31 13.53 14.51 13.42 14.02 0.2M
2022-03-30 12.60 14.10 11.68 13.55 0.2M
2022-03-29 11.01 12.90 11.01 12.68 0.2M
2022-03-28 11.22 11.39 10.76 10.90 0.2M
2022-03-25 11.77 11.77 10.99 11.22 0.1M
2022-03-24 11.51 11.76 11.15 11.64 0.1M
2022-03-23 11.75 12.11 11.29 11.50 0.2M
2022-03-22 12.51 13.13 11.67 11.86 0.7M
2022-03-21 13.70 13.89 12.45 12.55 0.7M
2022-03-18 13.52 14.89 13.40 13.97 2.5M
2022-03-17 12.67 13.84 12.55 13.56 0.9M
2022-03-16 14.13 14.96 12.52 13.00 0.9M
2022-03-15 13.50 14.12 13.47 13.96 0.3M
2022-03-14 14.28 14.92 13.11 13.28 0.4M
2022-03-11 14.64 15.40 14.24 14.28 0.3M
2022-03-10 14.58 15.05 13.70 14.32 0.3M
2022-03-09 14.61 15.48 14.56 14.94 0.3M
2022-03-08 13.93 15.09 13.68 14.14 0.3M
2022-03-07 13.00 15.19 13.00 14.45 0.5M
2022-03-04 12.85 13.69 12.36 13.04 0.3M
2022-03-03 13.98 14.25 13.08 13.16 0.2M
2022-03-02 13.47 14.00 13.25 13.85 0.2M
2022-03-01 14.28 15.24 13.19 13.41 0.3M
2022-02-28 14.97 15.54 14.04 14.34 0.3M
2022-02-25 14.79 15.24 14.00 15.08 0.3M
2022-02-24 12.81 14.72 12.27 14.67 0.4M
2022-02-23 14.02 14.02 13.10 13.48 0.2M
2022-02-22 13.43 15.11 13.43 13.80 0.3M
2022-02-18 13.95 14.00 12.92 13.60 0.2M
2022-02-17 14.23 14.96 13.60 14.21 0.2M
2022-02-16 14.25 14.69 13.71 14.50 0.2M
2022-02-15 13.26 14.76 13.06 14.48 0.2M
2022-02-14 13.03 13.29 12.58 12.91 0.1M
2022-02-11 13.94 13.97 12.74 13.05 0.2M
2022-02-10 14.23 15.31 13.79 13.95 0.3M
2022-02-09 13.98 15.53 13.71 15.09 0.3M
2022-02-08 13.40 13.98 13.21 13.78 0.4M
2022-02-07 12.92 14.15 12.54 13.80 0.3M
2022-02-04 12.66 13.18 12.27 12.87 0.2M
2022-02-03 12.72 13.24 12.42 12.53 0.2M
2022-02-02 13.26 13.97 12.76 13.27 0.3M
2022-02-01 12.70 13.37 12.09 13.26 0.3M
2022-01-31 10.87 12.83 10.86 12.66 0.3M
2022-01-28 10.29 10.73 9.82 10.73 0.3M
2022-01-27 11.18 11.21 10.04 10.36 0.3M
2022-01-26 11.57 11.73 10.77 10.96 0.2M
2022-01-25 12.17 12.51 10.93 11.34 0.4M
2022-01-24 12.40 12.79 11.70 12.58 0.3M
2022-01-21 13.65 14.01 12.65 12.80 0.2M
2022-01-20 14.41 15.83 13.85 13.95 0.5M
2022-01-19 14.07 14.94 13.82 14.28 0.2M
2022-01-18 14.49 14.95 13.92 14.07 0.2M
2022-01-14 14.76 15.33 14.50 15.00 0.2M
2022-01-13 16.26 16.67 14.90 15.15 0.3M
2022-01-12 17.75 17.75 15.70 16.48 0.2M
2022-01-11 16.81 17.48 15.81 17.37 0.1M
2022-01-10 18.16 18.16 15.95 17.02 0.1M
2022-01-07 16.72 17.55 15.99 17.05 0.2M
2022-01-06 15.10 16.86 14.83 16.85 0.4M
2022-01-05 21.56 21.56 15.21 15.63 0.3M
2022-01-04 20.74 20.80 19.24 20.20 0.1M
2022-01-03 20.36 21.24 19.45 20.41 0.1M