XNAS
Datos históricos de Monte Rosa Therapeutics, Inc.
Monte Rosa Therapeutics, Inc. · GLUE
$10.30
▲ +0.02 (+0.19%)
Última operación · 10/10/2026, 17:29:46 UTC
- Variación en el periodo
- +2.59%
- Máximo
- US$25.77
- 8 de enero de 2026
- Mínimo
- US$8.53
- 10 de octubre de 2025
- Volumen medio diario
- 1.31 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.36 | 10.52 | 10.21 | 10.30 | −0.19% | 1.2 M |
| 8 oct 2026 | 10.04 | 10.38 | 9.82 | 10.32 | +1.47% | 1.89 M |
| 7 oct 2026 | 9.84 | 10.75 | 9.68 | 10.17 | +3.04% | 2.08 M |
| 6 oct 2026 | 10.38 | 10.38 | 9.78 | 9.87 | −3.89% | 1.05 M |
| 5 oct 2026 | 10.56 | 10.59 | 10.04 | 10.27 | −2.19% | 1.75 M |
| 2 oct 2026 | 11.40 | 11.40 | 10.32 | 10.50 | −6.75% | 2.21 M |
| 1 oct 2026 | 12.15 | 12.26 | 11.07 | 11.26 | −5.62% | 2.87 M |
| 30 sep 2026 | 11.85 | 12.15 | 11.65 | 11.93 | +1.62% | 913,958.737 |
| 29 sep 2026 | 11.68 | 12.17 | 11.56 | 11.74 | +0.26% | 545,067.694 |
| 28 sep 2026 | 11.69 | 11.98 | 11.50 | 11.71 | −0.51% | 772,655.281 |
| 25 sep 2026 | 11.75 | 11.89 | 11.62 | 11.77 | +0.43% | 802,136.37 |
| 24 sep 2026 | 11.93 | 12.00 | 11.42 | 11.72 | −1.43% | 1.14 M |
| 23 sep 2026 | 12.60 | 12.61 | 11.70 | 11.89 | −5.63% | 1.18 M |
| 22 sep 2026 | 12.35 | 12.73 | 12.21 | 12.60 | +2.77% | 1.21 M |
| 21 sep 2026 | 12.20 | 12.32 | 12.06 | 12.26 | +1.07% | 1.13 M |
| 18 sep 2026 | 12.57 | 12.64 | 12.02 | 12.13 | −3.73% | 1.6 M |
| 17 sep 2026 | 12.84 | 13.02 | 12.43 | 12.60 | −0.40% | 1.39 M |
| 16 sep 2026 | 12.94 | 13.01 | 12.59 | 12.65 | −2.62% | 1.5 M |
| 15 sep 2026 | 13.84 | 13.88 | 12.87 | 12.99 | −6.55% | 1.27 M |
| 14 sep 2026 | 14.35 | 14.38 | 13.38 | 13.90 | −1.21% | 1.79 M |
| 11 sep 2026 | 14.24 | 14.74 | 13.88 | 14.07 | −1.75% | 1.17 M |
| 10 sep 2026 | 14.21 | 14.34 | 13.83 | 14.32 | +0.42% | 1.06 M |
| 9 sep 2026 | 14.28 | 14.87 | 14.13 | 14.26 | −0.07% | 1.15 M |
| 8 sep 2026 | 13.55 | 14.29 | 13.44 | 14.27 | +3.11% | 1.2 M |
| 4 sep 2026 | 14.12 | 14.31 | 13.79 | 13.84 | −3.76% | 804,585.121 |
| 3 sep 2026 | 14.50 | 14.59 | 14.06 | 14.38 | +1.13% | 672,732.907 |
| 2 sep 2026 | 14.38 | 15.00 | 13.81 | 14.22 | −0.63% | 1.53 M |
| 1 sep 2026 | 13.81 | 14.32 | 13.71 | 14.31 | +2.65% | 796,289.497 |
| 31 ago 2026 | 13.39 | 14.11 | 13.12 | 13.94 | +4.19% | 1.11 M |
| 28 ago 2026 | 14.29 | 14.30 | 13.37 | 13.38 | −6.56% | 884,651.06 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.