MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLUE — Monte Rosa Therapeutics, Inc. Common Stock
NasdaqMonte Rosa Therapeutics, Inc. Common Stock
$10.50
-0.76(-6.75%)
- O
- 11.40
- H
- 11.40
- L
- 10.32
- V
- 2.21M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.50
Period Return+118.3%
Period High$25.77
Period Low$3.51
Avg Daily Volume1.14M
Total Trading Days365
GLUE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.40 | $11.40 | $10.32 | $10.50 | $-0.76 | -6.75% | 2,213,383 | $10.64 | $10.32 $11.40 |
| Oct 1, 2026 | $12.15 | $12.26 | $11.07 | $11.26 | $-0.67 | -5.62% | 2,868,600 | $11.61 | $11.07 $12.26 |
| Sep 30, 2026 | $11.85 | $12.15 | $11.65 | $11.93 | +$0.19 | +1.62% | 913,959 | $12.12 | $11.65 $12.15 |
| Sep 29, 2026 | $11.68 | $12.17 | $11.56 | $11.74 | +$0.03 | +0.26% | 545,068 | $11.73 | $11.56 $12.17 |
| Sep 28, 2026 | $11.69 | $11.98 | $11.50 | $11.71 | $-0.06 | -0.51% | 772,655 | $11.74 | $11.50 $11.98 |
| Sep 25, 2026 | $11.75 | $11.89 | $11.62 | $11.77 | +$0.05 | +0.43% | 802,136 | $11.75 | $11.62 $11.89 |
| Sep 24, 2026 | $11.93 | $12.00 | $11.42 | $11.72 | $-0.17 | -1.43% | 1,143,788 | $11.67 | $11.42 $12.00 |
| Sep 23, 2026 | $12.60 | $12.61 | $11.70 | $11.89 | $-0.71 | -5.63% | 1,175,822 | $11.91 | $11.70 $12.61 |
| Sep 22, 2026 | $12.35 | $12.73 | $12.21 | $12.60 | +$0.34 | +2.77% | 1,212,988 | $12.44 | $12.21 $12.73 |
| Sep 21, 2026 | $12.20 | $12.32 | $12.06 | $12.26 | +$0.13 | +1.07% | 1,128,251 | $12.22 | $12.06 $12.32 |
| Sep 18, 2026 | $12.57 | $12.64 | $12.02 | $12.13 | $-0.47 | -3.73% | 1,598,226 | $12.20 | $12.02 $12.64 |
| Sep 17, 2026 | $12.84 | $13.02 | $12.43 | $12.60 | $-0.05 | -0.40% | 1,387,821 | $12.68 | $12.43 $13.02 |
| Sep 16, 2026 | $12.94 | $13.01 | $12.59 | $12.65 | $-0.34 | -2.62% | 1,496,070 | $12.71 | $12.59 $13.01 |
| Sep 15, 2026 | $13.84 | $13.88 | $12.87 | $12.99 | $-0.91 | -6.55% | 1,125,690 | $13.10 | $12.87 $13.88 |
| Sep 14, 2026 | $14.35 | $14.38 | $13.38 | $13.90 | $-0.17 | -1.21% | 1,746,519 | $13.80 | $13.38 $14.38 |
| Sep 11, 2026 | $14.24 | $14.74 | $13.88 | $14.07 | $-0.25 | -1.75% | 1,173,894 | $14.13 | $13.88 $14.74 |
| Sep 10, 2026 | $14.21 | $14.34 | $13.83 | $14.32 | +$0.06 | +0.42% | 1,064,552 | $14.19 | $13.83 $14.34 |
| Sep 9, 2026 | $14.28 | $14.87 | $14.13 | $14.26 | $-0.01 | -0.07% | 1,146,125 | $14.34 | $14.13 $14.87 |
| Sep 8, 2026 | $13.55 | $14.29 | $13.44 | $14.27 | +$0.43 | +3.11% | 1,197,281 | $14.06 | $13.44 $14.29 |
| Sep 4, 2026 | $14.12 | $14.31 | $13.79 | $13.84 | $-0.54 | -3.76% | 804,585 | $14.00 | $13.79 $14.31 |
| Sep 3, 2026 | $14.50 | $14.59 | $14.06 | $14.38 | +$0.16 | +1.13% | 672,733 | $14.37 | $14.06 $14.59 |
| Sep 2, 2026 | $14.38 | $15.00 | $13.81 | $14.22 | $-0.09 | -0.63% | 1,529,812 | $14.21 | $13.81 $15.00 |
| Sep 1, 2026 | $13.81 | $14.32 | $13.71 | $14.31 | +$0.37 | +2.65% | 796,289 | $14.16 | $13.71 $14.32 |
| Aug 31, 2026 | $13.39 | $14.11 | $13.12 | $13.94 | +$0.56 | +4.19% | 1,109,752 | $13.69 | $13.12 $14.11 |
| Aug 28, 2026 | $14.29 | $14.30 | $13.37 | $13.38 | $-0.94 | -6.56% | 884,651 | $13.67 | $13.37 $14.30 |
| Aug 27, 2026 | $14.28 | $14.57 | $14.19 | $14.32 | $-0.06 | -0.42% | 1,081,002 | $14.35 | $14.19 $14.57 |
| Aug 26, 2026 | $14.44 | $14.62 | $14.10 | $14.38 | $-0.18 | -1.24% | 997,716 | $14.29 | $14.10 $14.62 |
| Aug 25, 2026 | $14.06 | $14.84 | $14.00 | $14.56 | +$0.79 | +5.70% | 1,098,768 | $14.46 | $14.00 $14.84 |
| Aug 24, 2026 | $14.03 | $14.29 | $13.29 | $13.78 | $-0.53 | -3.67% | 1,999,001 | $13.67 | $13.29 $14.29 |
| Aug 21, 2026 | $14.80 | $15.00 | $14.17 | $14.30 | $-0.48 | -3.25% | 969,160 | $14.49 | $14.17 $15.00 |