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
2023-12-29 5.93 6.00 5.62 5.65 0.1M
2023-12-28 5.77 6.40 5.65 5.93 0.2M
2023-12-27 5.72 5.85 5.50 5.76 0.2M
2023-12-26 5.72 5.91 5.48 5.62 0.2M
2023-12-22 5.38 5.94 5.38 5.74 0.5M
2023-12-21 5.56 5.68 5.13 5.35 0.3M
2023-12-20 5.56 5.62 5.27 5.40 0.3M
2023-12-19 4.92 5.72 4.82 5.60 0.3M
2023-12-18 5.03 5.19 4.74 4.94 0.2M
2023-12-15 5.04 5.08 4.69 5.00 0.7M
2023-12-14 5.02 5.23 4.66 4.98 0.3M
2023-12-13 4.63 5.07 4.37 4.99 0.3M
2023-12-12 4.21 4.85 4.12 4.61 0.4M
2023-12-11 4.30 4.31 4.04 4.20 0.3M
2023-12-08 3.61 4.42 3.53 4.33 0.6M
2023-12-07 3.03 3.70 2.95 3.67 0.5M
2023-12-06 3.08 3.14 2.97 2.98 0.2M
2023-12-05 3.07 3.21 2.98 3.05 0.1M
2023-12-04 3.12 3.20 2.99 3.08 0.2M
2023-12-01 3.13 3.16 2.92 3.12 0.3M
2023-11-30 3.16 3.38 3.04 3.10 0.9M
2023-11-29 2.99 3.29 2.95 3.14 0.1M
2023-11-28 2.99 3.11 2.95 2.96 0.1M
2023-11-27 2.93 3.06 2.91 3.00 0.1M
2023-11-24 3.01 3.07 2.97 2.97 0.0M
2023-11-22 3.09 3.13 2.96 2.98 0.1M
2023-11-21 3.20 3.20 2.95 2.98 0.1M
2023-11-20 3.36 3.51 3.16 3.25 0.1M
2023-11-17 3.30 3.43 3.29 3.35 0.2M
2023-11-16 3.68 3.71 3.20 3.24 0.2M
2023-11-15 3.52 3.93 3.52 3.68 0.2M
2023-11-14 3.26 3.44 3.24 3.41 0.2M
2023-11-13 3.20 3.20 2.98 3.06 0.1M
2023-11-10 3.30 3.30 2.97 3.21 0.2M
2023-11-09 3.67 3.78 3.29 3.30 0.2M
2023-11-08 3.60 3.72 3.47 3.69 0.2M
2023-11-07 3.38 3.68 3.37 3.55 0.2M
2023-11-06 3.63 3.65 3.28 3.32 0.2M
2023-11-03 3.60 3.82 3.54 3.58 0.3M
2023-11-02 3.44 3.58 3.36 3.47 0.2M
2023-11-01 3.38 3.63 3.19 3.42 0.4M
2023-10-31 3.08 3.46 3.08 3.40 0.2M
2023-10-30 2.78 3.24 2.77 3.10 0.3M
2023-10-27 2.47 2.85 2.44 2.78 0.4M
2023-10-26 2.50 2.62 2.45 2.50 0.3M
2023-10-25 2.57 2.61 2.44 2.50 0.2M
2023-10-24 2.73 2.82 2.55 2.58 0.4M
2023-10-23 2.75 2.87 2.61 2.65 0.3M
2023-10-20 3.13 3.13 2.71 2.74 0.3M
2023-10-19 3.36 3.55 2.90 3.13 0.6M
2023-10-18 3.99 4.05 3.40 3.43 0.7M
2023-10-17 5.24 5.29 3.89 4.01 3.4M
2023-10-16 4.89 5.06 4.80 5.00 0.1M
2023-10-13 4.80 4.89 4.61 4.83 0.1M
2023-10-12 4.86 4.86 4.62 4.76 0.2M
2023-10-11 4.75 4.90 4.75 4.88 0.1M
2023-10-10 4.55 4.83 4.55 4.74 0.1M
2023-10-09 5.05 5.05 4.56 4.61 0.2M
2023-10-06 4.54 5.26 4.41 5.07 0.2M
2023-10-05 4.19 4.56 4.19 4.55 0.3M
2023-10-04 4.43 4.43 4.16 4.24 0.1M
2023-10-03 4.42 4.72 4.36 4.47 0.2M
2023-10-02 4.76 4.76 4.30 4.52 0.2M
2023-09-29 4.77 4.82 4.47 4.79 0.3M
2023-09-28 5.58 5.58 4.73 4.78 0.3M
2023-09-27 6.47 6.49 5.60 5.62 0.1M
2023-09-26 6.06 6.83 6.06 6.39 0.2M
2023-09-25 6.00 6.31 5.92 6.07 0.1M
2023-09-22 6.14 6.14 5.95 6.00 0.1M
2023-09-21 5.93 6.20 5.86 6.14 0.1M
2023-09-20 6.07 6.15 5.98 5.98 0.1M
2023-09-19 6.02 6.10 5.82 6.04 0.2M
2023-09-18 5.99 6.03 5.88 6.02 0.1M
2023-09-15 6.03 6.26 5.96 6.01 0.5M
2023-09-14 6.00 6.12 5.87 6.03 0.2M
2023-09-13 5.95 6.00 5.85 5.98 0.1M
2023-09-12 6.05 6.09 5.92 5.95 0.1M
2023-09-11 6.00 6.10 5.94 6.04 0.1M
2023-09-08 6.00 6.09 5.92 5.97 0.1M
2023-09-07 6.00 6.10 5.96 6.00 0.1M
2023-09-06 6.16 6.16 5.76 6.04 0.3M
2023-09-05 6.22 6.30 5.95 6.16 0.2M
2023-09-01 5.92 6.27 5.92 6.20 0.1M
2023-08-31 6.28 6.37 5.85 5.87 0.3M
2023-08-30 6.31 6.42 6.22 6.28 0.1M
2023-08-29 6.04 6.32 6.01 6.30 0.1M
2023-08-28 6.03 6.21 5.99 6.08 0.1M
2023-08-25 6.42 6.45 5.98 6.01 0.1M
2023-08-24 6.39 6.45 6.34 6.41 0.1M
2023-08-23 6.37 6.42 6.30 6.39 0.1M
2023-08-22 6.32 6.41 6.20 6.34 0.2M
2023-08-21 6.31 6.51 6.18 6.24 0.2M
2023-08-18 6.30 6.58 6.30 6.32 0.1M
2023-08-17 6.45 6.50 6.28 6.38 0.2M
2023-08-16 6.54 6.63 6.37 6.47 0.5M
2023-08-15 6.56 6.97 6.40 6.58 0.3M
2023-08-14 6.63 6.71 6.36 6.53 0.2M
2023-08-11 6.75 6.81 6.50 6.69 0.5M
2023-08-10 6.87 6.93 6.58 6.68 0.2M
2023-08-09 6.83 7.05 6.58 6.79 0.1M
2023-08-08 6.71 6.89 6.58 6.87 0.1M
2023-08-07 6.95 6.95 6.62 6.72 0.1M
2023-08-04 6.72 7.24 6.72 6.88 0.1M
2023-08-03 6.72 6.85 6.53 6.72 0.0M
2023-08-02 6.81 6.96 6.56 6.78 0.1M
2023-08-01 7.07 7.11 6.84 6.90 0.0M
2023-07-31 7.10 7.33 6.96 7.07 0.1M
2023-07-28 6.86 7.17 6.80 7.08 0.1M
2023-07-27 6.95 7.10 6.69 6.76 0.1M
2023-07-26 6.69 7.06 6.51 6.87 0.1M
2023-07-25 7.02 7.11 6.57 6.70 0.1M
2023-07-24 7.01 7.11 6.84 7.05 0.2M
2023-07-21 7.05 7.24 6.98 7.02 0.1M
2023-07-20 6.98 7.45 6.87 6.96 0.1M
2023-07-19 6.95 7.40 6.94 6.99 0.1M
2023-07-18 7.03 7.50 6.91 6.95 0.1M
2023-07-17 7.00 7.25 6.96 7.01 0.1M
2023-07-14 7.18 7.34 6.86 6.97 0.1M
2023-07-13 7.30 7.62 7.12 7.17 0.1M
2023-07-12 7.34 7.35 7.11 7.22 0.1M
2023-07-11 7.05 7.90 7.05 7.20 0.1M
2023-07-10 6.69 7.17 6.63 7.01 0.1M
2023-07-07 6.32 6.75 6.32 6.69 0.1M
2023-07-06 6.54 6.62 6.23 6.33 0.1M
2023-07-05 6.45 6.78 6.28 6.66 0.1M
2023-07-03 6.74 6.81 6.22 6.45 0.1M
2023-06-30 6.80 7.00 6.58 6.85 0.5M
2023-06-29 6.84 7.04 6.58 6.74 0.2M
2023-06-28 6.78 6.98 6.69 6.90 0.1M
2023-06-27 6.51 6.92 6.40 6.81 0.1M
2023-06-26 6.76 6.94 6.40 6.51 0.2M
2023-06-23 6.71 7.06 6.42 6.80 0.3M
2023-06-22 7.28 7.28 6.73 6.82 0.1M
2023-06-21 7.53 7.65 6.98 7.19 0.1M
2023-06-20 7.60 7.80 7.23 7.60 0.1M
2023-06-16 7.54 8.83 7.43 7.62 0.4M
2023-06-15 6.62 7.48 6.49 7.39 0.1M
2023-06-14 6.81 6.87 6.08 6.59 0.4M
2023-06-13 6.85 7.00 6.77 6.77 0.2M
2023-06-12 6.58 7.09 6.58 6.85 0.2M
2023-06-09 6.59 6.76 6.51 6.59 0.1M
2023-06-08 7.11 7.12 6.23 6.62 0.1M
2023-06-07 7.44 7.59 7.00 7.08 0.2M
2023-06-06 7.42 7.51 6.96 7.36 0.3M
2023-06-05 7.54 7.76 7.38 7.41 0.3M
2023-06-02 7.62 7.66 7.33 7.56 0.1M
2023-06-01 7.38 7.97 7.28 7.55 0.3M
2023-05-31 6.55 7.49 6.50 7.38 0.7M
2023-05-30 6.25 6.70 6.17 6.52 0.2M
2023-05-26 6.12 6.25 6.04 6.20 0.1M
2023-05-25 6.31 6.35 6.02 6.12 0.1M
2023-05-24 6.24 6.39 6.00 6.31 0.1M
2023-05-23 6.02 6.47 6.00 6.29 0.1M
2023-05-22 5.67 6.25 5.67 6.07 0.1M
2023-05-19 5.68 5.80 5.39 5.67 0.1M
2023-05-18 5.64 5.76 5.29 5.54 0.2M
2023-05-17 5.64 5.68 5.36 5.65 0.1M
2023-05-16 5.59 5.70 5.27 5.59 0.1M
2023-05-15 5.74 5.96 5.52 5.85 0.1M
2023-05-12 5.72 6.13 5.60 5.68 0.1M
2023-05-11 5.99 5.99 5.20 5.85 0.1M
2023-05-10 5.75 5.98 5.49 5.79 0.1M
2023-05-09 5.40 5.79 5.21 5.75 0.2M
2023-05-08 5.18 5.74 5.09 5.43 0.2M
2023-05-05 4.97 5.39 4.97 5.18 0.1M
2023-05-04 4.90 5.03 4.79 4.97 0.1M
2023-05-03 5.40 5.93 4.80 4.91 0.2M
2023-05-02 5.22 5.70 5.22 5.39 0.2M
2023-05-01 4.62 5.24 4.54 5.24 1.0M
2023-04-28 4.52 4.71 4.46 4.54 0.7M
2023-04-27 4.62 4.65 4.40 4.53 0.7M
2023-04-26 4.68 4.70 4.41 4.60 0.3M
2023-04-25 5.07 5.11 4.62 4.64 0.2M
2023-04-24 5.67 5.71 5.00 5.11 0.1M
2023-04-21 5.96 6.30 5.66 5.72 0.1M
2023-04-20 6.43 6.51 5.82 6.04 0.1M
2023-04-19 6.62 6.79 6.32 6.53 0.2M
2023-04-18 7.06 7.09 6.60 6.70 0.1M
2023-04-17 6.93 7.30 6.85 7.01 0.1M
2023-04-14 7.57 8.09 6.84 6.85 1.1M
2023-04-13 7.45 7.96 7.37 7.57 0.3M
2023-04-12 8.26 8.32 7.34 7.50 0.0M
2023-04-11 8.26 8.27 8.01 8.13 0.1M
2023-04-10 8.12 8.52 8.05 8.16 0.3M
2023-04-06 7.88 8.16 7.85 8.13 0.1M
2023-04-05 7.89 8.03 7.72 7.84 0.1M
2023-04-04 8.35 8.57 7.91 7.98 0.2M
2023-04-03 7.88 8.69 7.75 8.40 0.2M
2023-03-31 7.40 8.05 7.40 7.79 0.2M
2023-03-30 7.50 7.69 7.23 7.36 0.1M
2023-03-29 6.83 7.54 6.66 7.52 0.1M
2023-03-28 6.69 6.88 6.66 6.77 0.1M
2023-03-27 6.79 7.12 6.53 6.70 0.1M
2023-03-24 6.92 6.97 6.51 6.74 0.1M
2023-03-23 7.09 7.18 6.63 6.96 0.2M
2023-03-22 6.73 7.29 6.50 7.00 0.1M
2023-03-21 6.99 7.17 6.68 6.78 0.1M
2023-03-20 7.22 7.42 6.86 6.94 0.1M
2023-03-17 6.87 7.35 6.70 7.22 0.1M
2023-03-16 6.37 7.04 6.29 7.01 0.1M
2023-03-15 6.09 6.65 6.08 6.53 0.1M
2023-03-14 6.21 6.39 5.92 6.32 0.1M
2023-03-13 5.88 6.49 5.74 5.95 0.1M
2023-03-10 6.16 6.43 5.79 6.01 0.2M
2023-03-09 6.73 6.73 6.07 6.22 0.2M
2023-03-08 6.38 6.95 6.33 6.75 0.2M
2023-03-07 6.15 6.49 6.15 6.29 0.1M
2023-03-06 6.44 6.44 5.90 6.16 0.1M
2023-03-03 6.23 6.40 6.20 6.32 0.1M
2023-03-02 6.08 6.25 6.06 6.21 0.0M
2023-03-01 6.11 6.32 6.03 6.16 0.1M
2023-02-28 6.04 6.27 6.02 6.08 0.1M
2023-02-27 6.15 6.25 5.97 6.04 0.1M
2023-02-24 6.26 6.54 6.03 6.08 0.1M
2023-02-23 6.40 6.60 6.26 6.41 0.1M
2023-02-22 6.59 6.59 6.26 6.38 0.1M
2023-02-21 6.72 6.95 6.43 6.46 0.2M
2023-02-17 6.89 6.91 6.72 6.90 0.1M
2023-02-16 6.73 6.95 6.70 6.82 0.1M
2023-02-15 6.71 7.02 6.71 6.82 0.3M
2023-02-14 6.51 6.86 6.43 6.80 0.1M
2023-02-13 6.88 7.09 6.50 6.59 0.1M
2023-02-10 6.96 7.17 6.80 6.90 0.0M
2023-02-09 7.50 7.50 6.89 6.99 0.1M
2023-02-08 7.81 7.82 7.35 7.43 0.1M
2023-02-07 7.70 7.81 7.15 7.71 0.1M
2023-02-06 8.00 8.15 7.60 7.64 0.1M
2023-02-03 7.15 8.50 7.15 8.21 0.2M
2023-02-02 7.35 7.55 6.95 7.13 1.3M
2023-02-01 7.30 7.51 7.02 7.23 0.1M
2023-01-31 7.03 7.44 7.02 7.40 0.2M
2023-01-30 7.39 7.39 6.90 7.02 0.3M
2023-01-27 6.81 7.60 6.81 7.45 0.2M
2023-01-26 7.04 7.10 6.76 6.83 0.0M
2023-01-25 6.80 7.01 6.67 6.98 0.1M
2023-01-24 7.03 7.43 6.54 6.84 0.1M
2023-01-23 7.01 7.37 7.01 7.14 0.1M
2023-01-20 7.29 7.43 6.89 7.27 0.1M
2023-01-19 7.45 7.60 6.96 7.15 0.1M
2023-01-18 7.94 8.32 7.43 7.51 0.1M
2023-01-17 7.73 7.99 7.52 7.88 0.0M
2023-01-13 7.47 8.13 7.47 7.81 0.1M
2023-01-12 6.89 7.64 6.64 7.60 0.1M
2023-01-11 6.98 7.24 6.57 6.90 0.2M
2023-01-10 6.75 7.20 6.75 6.98 0.2M
2023-01-09 8.06 8.06 6.40 6.82 0.8M
2023-01-06 7.60 7.99 7.40 7.96 0.1M
2023-01-05 7.71 7.90 7.50 7.70 0.1M
2023-01-04 7.86 7.86 7.36 7.75 0.1M
2023-01-03 8.28 8.57 7.54 7.78 0.1M