Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,446.92 +2,077.45 (+3.82%) CMC Crypto 200
1,171.60 -37.09 (-3.07%)
Monte Rosa Therapeutics, Inc. (GLUE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 3.8300 | 3.9000 | 3.6100 | 3.6400 | 3.6400 | 335,000 |
| 03 Jul 2024 | 3.5900 | 3.9100 | 3.5700 | 3.8900 | 3.8900 | 158,800 |
| 02 Jul 2024 | 3.9600 | 4.1500 | 3.5400 | 3.5900 | 3.5900 | 290,800 |
| 01 Jul 2024 | 3.7500 | 4.1900 | 3.7500 | 3.9400 | 3.9400 | 402,700 |
| 28 Jun 2024 | 3.3200 | 3.7400 | 3.2100 | 3.7400 | 3.7400 | 579,400 |
| 27 Jun 2024 | 3.6900 | 3.7100 | 3.3200 | 3.3800 | 3.3800 | 220,800 |
| 26 Jun 2024 | 3.7800 | 3.8100 | 3.6000 | 3.6900 | 3.6900 | 204,400 |
| 25 Jun 2024 | 3.8500 | 3.8800 | 3.6300 | 3.7900 | 3.7900 | 200,200 |
| 24 Jun 2024 | 3.6600 | 3.8600 | 3.6000 | 3.8100 | 3.8100 | 187,100 |
| 21 Jun 2024 | 3.5900 | 3.7200 | 3.4300 | 3.6300 | 3.6300 | 922,000 |
| 20 Jun 2024 | 3.5200 | 3.6410 | 3.4900 | 3.5600 | 3.5600 | 198,200 |
| 18 Jun 2024 | 3.6700 | 3.8500 | 3.5100 | 3.5400 | 3.5400 | 200,400 |
| 17 Jun 2024 | 3.7600 | 3.9100 | 3.5000 | 3.6700 | 3.6700 | 228,200 |
| 14 Jun 2024 | 3.9900 | 4.1100 | 3.7100 | 3.8300 | 3.8300 | 283,400 |
| 13 Jun 2024 | 4.1500 | 4.2400 | 3.9800 | 4.0100 | 4.0100 | 168,300 |
| 12 Jun 2024 | 4.4500 | 4.4900 | 4.0900 | 4.1600 | 4.1600 | 120,500 |
| 11 Jun 2024 | 3.9700 | 4.4200 | 3.9700 | 4.2800 | 4.2800 | 147,900 |
| 10 Jun 2024 | 3.9400 | 4.1710 | 3.9100 | 4.0200 | 4.0200 | 158,800 |
| 07 Jun 2024 | 4.1200 | 4.1200 | 3.9000 | 3.9800 | 3.9800 | 215,700 |
| 06 Jun 2024 | 4.1600 | 4.2600 | 3.9200 | 4.1900 | 4.1900 | 111,500 |
| 05 Jun 2024 | 4.0400 | 4.2190 | 4.0000 | 4.0900 | 4.0900 | 94,600 |
| 04 Jun 2024 | 3.9500 | 4.0680 | 3.8900 | 4.0000 | 4.0000 | 221,600 |
| 03 Jun 2024 | 4.0400 | 4.3700 | 3.9000 | 3.9800 | 3.9800 | 868,800 |
| 31 May 2024 | 4.1600 | 4.2000 | 3.9000 | 4.1200 | 4.1200 | 143,600 |
| 30 May 2024 | 4.0500 | 4.2900 | 4.0000 | 4.1200 | 4.1200 | 95,300 |
| 29 May 2024 | 4.0900 | 4.2150 | 3.9600 | 4.0000 | 4.0000 | 113,400 |
| 28 May 2024 | 4.2500 | 4.3350 | 3.9200 | 4.1800 | 4.1800 | 299,100 |
| 24 May 2024 | 4.0200 | 4.2500 | 3.9200 | 4.1600 | 4.1600 | 130,200 |
| 23 May 2024 | 4.1700 | 4.3300 | 3.9500 | 3.9900 | 3.9900 | 190,500 |
| 22 May 2024 | 4.4700 | 4.5500 | 4.2000 | 4.2100 | 4.2100 | 174,600 |
| 21 May 2024 | 4.9200 | 5.0000 | 3.9500 | 4.2950 | 4.2950 | 515,400 |
| 20 May 2024 | 5.1800 | 5.3000 | 4.9300 | 4.9500 | 4.9500 | 271,700 |
| 17 May 2024 | 5.3000 | 5.4700 | 5.1500 | 5.2000 | 5.2000 | 153,300 |
| 16 May 2024 | 5.2500 | 5.7000 | 4.8000 | 5.2200 | 5.2200 | 1,290,100 |
| 15 May 2024 | 5.1600 | 5.4500 | 5.0850 | 5.2300 | 5.2300 | 129,500 |
| 14 May 2024 | 5.0700 | 5.2800 | 4.9450 | 5.0000 | 5.0000 | 80,700 |
| 13 May 2024 | 4.9200 | 5.1600 | 4.9100 | 4.9500 | 4.9500 | 260,200 |
| 10 May 2024 | 5.2200 | 5.2400 | 4.6300 | 4.8500 | 4.8500 | 150,300 |
| 09 May 2024 | 5.2400 | 5.3000 | 5.0900 | 5.1800 | 5.1800 | 241,200 |
| 08 May 2024 | 5.6100 | 5.6900 | 5.1700 | 5.2600 | 5.2600 | 137,500 |
| 07 May 2024 | 6.0200 | 6.0200 | 5.6600 | 5.6800 | 5.6800 | 189,900 |
| 06 May 2024 | 5.7200 | 5.9100 | 5.5650 | 5.7600 | 5.7600 | 54,000 |
| 03 May 2024 | 5.8200 | 5.8500 | 5.6450 | 5.6500 | 5.6500 | 80,600 |
| 02 May 2024 | 5.9300 | 5.9300 | 5.3500 | 5.6000 | 5.6000 | 176,100 |
| 01 May 2024 | 5.3800 | 6.0000 | 5.3000 | 5.9400 | 5.9400 | 156,400 |
| 30 Apr 2024 | 5.5700 | 5.5700 | 5.2420 | 5.3200 | 5.3200 | 92,500 |
| 29 Apr 2024 | 5.3800 | 5.9050 | 5.3350 | 5.6100 | 5.6100 | 89,300 |
| 26 Apr 2024 | 5.3690 | 5.5000 | 5.2900 | 5.3300 | 5.3300 | 87,600 |
| 25 Apr 2024 | 5.3500 | 5.5200 | 5.1100 | 5.4500 | 5.4500 | 134,400 |
| 24 Apr 2024 | 5.5000 | 5.7600 | 5.4100 | 5.4700 | 5.4700 | 82,900 |
| 23 Apr 2024 | 5.5700 | 6.0450 | 5.5000 | 5.5400 | 5.5400 | 76,400 |
| 22 Apr 2024 | 5.8600 | 5.8800 | 5.4900 | 5.5000 | 5.5000 | 118,900 |
| 19 Apr 2024 | 5.8300 | 6.0300 | 5.5430 | 5.8500 | 5.8500 | 112,700 |
| 18 Apr 2024 | 5.7500 | 6.0800 | 5.6900 | 5.9200 | 5.9200 | 185,400 |
| 17 Apr 2024 | 6.1200 | 6.1200 | 5.7300 | 5.8000 | 5.8000 | 106,800 |
| 16 Apr 2024 | 6.4200 | 6.4500 | 5.8400 | 6.0600 | 6.0600 | 125,500 |
| 15 Apr 2024 | 7.1800 | 7.1800 | 6.5100 | 6.5700 | 6.5700 | 121,800 |
| 12 Apr 2024 | 7.1200 | 7.2700 | 6.8700 | 7.2100 | 7.2100 | 109,500 |
| 11 Apr 2024 | 7.2600 | 7.4440 | 6.8900 | 7.1700 | 7.1700 | 98,800 |
| 10 Apr 2024 | 7.5400 | 7.8400 | 7.0400 | 7.1700 | 7.1700 | 127,000 |
| 09 Apr 2024 | 7.5500 | 8.2200 | 7.3240 | 7.8600 | 7.8600 | 174,000 |
| 08 Apr 2024 | 7.2000 | 7.7800 | 6.9500 | 7.5100 | 7.5100 | 139,200 |
| 05 Apr 2024 | 6.9700 | 7.4100 | 6.8100 | 7.0700 | 7.0700 | 79,300 |
| 04 Apr 2024 | 7.0800 | 7.3800 | 6.8500 | 7.0300 | 7.0300 | 221,700 |
| 03 Apr 2024 | 6.7300 | 7.0100 | 6.6950 | 6.9300 | 6.9300 | 133,200 |
| 02 Apr 2024 | 6.9000 | 7.0000 | 6.6300 | 6.8000 | 6.8000 | 139,200 |
| 01 Apr 2024 | 7.1000 | 7.2400 | 6.4800 | 7.1400 | 7.1400 | 147,900 |
| 28 Mar 2024 | 7.0400 | 7.1500 | 6.8000 | 7.0500 | 7.0500 | 99,900 |
| 27 Mar 2024 | 7.0400 | 7.2200 | 6.6330 | 7.0400 | 7.0400 | 146,700 |
| 26 Mar 2024 | 8.5500 | 8.8400 | 6.5200 | 6.5900 | 6.5900 | 290,300 |
| 25 Mar 2024 | 7.8000 | 8.5000 | 7.7100 | 8.4600 | 8.4600 | 250,100 |
| 22 Mar 2024 | 7.6700 | 7.7700 | 7.5250 | 7.7100 | 7.7100 | 158,500 |
| 21 Mar 2024 | 7.5800 | 7.7300 | 7.2300 | 7.5900 | 7.5900 | 156,500 |
| 20 Mar 2024 | 6.8600 | 7.4700 | 6.6350 | 7.4500 | 7.4500 | 178,200 |
| 19 Mar 2024 | 6.7000 | 7.1200 | 6.4800 | 6.9200 | 6.9200 | 218,600 |
| 18 Mar 2024 | 6.4500 | 6.9900 | 6.2700 | 6.7000 | 6.7000 | 167,000 |
| 15 Mar 2024 | 6.0900 | 6.8000 | 6.0900 | 6.4100 | 6.4100 | 288,800 |
| 14 Mar 2024 | 6.5500 | 6.5500 | 6.0000 | 6.0900 | 6.0900 | 147,900 |
| 13 Mar 2024 | 6.0800 | 6.6700 | 6.0800 | 6.6500 | 6.6500 | 132,900 |
| 12 Mar 2024 | 6.3200 | 6.3200 | 5.9200 | 6.0800 | 6.0800 | 138,400 |
| 11 Mar 2024 | 6.3700 | 6.9300 | 6.1800 | 6.2200 | 6.2200 | 140,000 |
| 08 Mar 2024 | 6.2400 | 6.5800 | 6.1300 | 6.2900 | 6.2900 | 125,500 |
| 07 Mar 2024 | 6.0700 | 6.1100 | 5.7100 | 5.8800 | 5.8800 | 67,600 |
| 06 Mar 2024 | 6.1000 | 6.1800 | 5.8500 | 5.9800 | 5.9800 | 74,200 |
| 05 Mar 2024 | 5.5500 | 6.0600 | 5.5500 | 6.0100 | 6.0100 | 108,000 |
| 04 Mar 2024 | 6.4300 | 6.4300 | 5.6250 | 5.6550 | 5.6550 | 81,200 |
| 01 Mar 2024 | 6.5600 | 6.5900 | 6.2000 | 6.3000 | 6.3000 | 95,600 |
| 29 Feb 2024 | 6.2300 | 6.5750 | 6.1650 | 6.3300 | 6.3300 | 99,600 |
| 28 Feb 2024 | 6.9300 | 7.0300 | 5.8400 | 6.1400 | 6.1400 | 192,400 |
| 27 Feb 2024 | 6.5200 | 7.2000 | 6.4150 | 7.0300 | 7.0300 | 225,500 |
| 26 Feb 2024 | 5.6600 | 6.7000 | 5.6210 | 6.3400 | 6.3400 | 143,600 |
| 23 Feb 2024 | 5.6000 | 5.7600 | 5.4700 | 5.7200 | 5.7200 | 55,600 |
| 22 Feb 2024 | 5.6200 | 5.8200 | 5.3900 | 5.6200 | 5.6200 | 74,600 |
| 21 Feb 2024 | 5.5000 | 5.6000 | 5.3650 | 5.5000 | 5.5000 | 64,300 |
| 20 Feb 2024 | 5.8500 | 5.9860 | 5.4200 | 5.5500 | 5.5500 | 95,900 |
| 16 Feb 2024 | 5.5500 | 6.5600 | 5.5500 | 5.9600 | 5.9600 | 155,100 |
| 15 Feb 2024 | 5.1200 | 5.5500 | 4.9130 | 5.5300 | 5.5300 | 224,100 |
| 14 Feb 2024 | 4.3500 | 4.8100 | 4.2900 | 4.7600 | 4.7600 | 139,200 |
| 13 Feb 2024 | 4.5400 | 4.7000 | 4.1850 | 4.2600 | 4.2600 | 223,800 |
| 12 Feb 2024 | 4.8500 | 4.9500 | 4.4200 | 4.6600 | 4.6600 | 266,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.